615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,191200,56294560,3070,3070,3070,3070,405
|
|
20250422,191100,56294560,3070,3070,3070,3070,0
|
|
20250422,191000,56294560,3070,3070,3070,3070,0
|
|
20250422,190900,56294560,3070,3070,3070,3070,0
|
|
20250422,190800,56294560,3070,3070,3070,3070,0
|
|
20250422,190700,56294560,3070,3070,3070,3070,0
|
|
20250422,190600,56294560,3070,3070,3070,3070,0
|
|
20250422,190500,56294560,3070,3070,3070,3070,0
|
|
20250422,190400,56294560,3070,3070,3070,3070,0
|
|
20250422,190300,56294560,3070,3070,3070,3070,0
|
|
20250422,190200,56294560,3070,3070,3070,3070,0
|
|
20250422,190100,56294560,3070,3070,3070,3070,0
|
|
20250422,190000,56294560,3070,3070,3070,3070,0
|
|
20250422,185900,56294560,3070,3070,3070,3070,0
|
|
20250422,185800,56294560,3070,3070,3070,3070,0
|
|
20250422,185700,56294560,3070,3070,3070,3070,0
|
|
20250422,185600,56294560,3070,3070,3070,3070,0
|
|
20250422,185500,56294560,3070,3070,3070,3070,0
|
|
20250422,185400,56294560,3070,3070,3070,3070,0
|
|
20250422,185300,56294560,3070,3070,3070,3070,0
|
|
20250422,185200,56294560,3070,3070,3070,3070,0
|
|
20250422,185100,56294560,3070,3070,3070,3070,0
|
|
20250422,185000,56294560,3070,3070,3070,3070,0
|
|
20250422,184900,56294560,3070,3070,3070,3070,0
|
|
20250422,184800,56294560,3070,3070,3070,3070,0
|
|
20250422,184700,56294560,3070,3070,3070,3070,0
|
|
20250422,184600,56294560,3070,3070,3070,3070,0
|
|
20250422,184500,56294560,3070,3070,3070,3070,0
|
|
20250422,184400,56294560,3070,3070,3070,3070,0
|
|
20250422,184300,56294560,3070,3070,3070,3070,0
|
|
20250422,184200,56294560,3070,3070,3070,3070,405
|
|
20250422,184100,56294560,3070,3070,3070,3070,0
|
|
20250422,184000,56294560,3070,3070,3070,3070,0
|
|
20250422,183900,56294560,3070,3070,3070,3070,0
|
|
20250422,183800,56294560,3070,3070,3070,3070,0
|
|
20250422,183700,56294560,3070,3070,3070,3070,0
|
|
20250422,183600,56294560,3070,3070,3070,3070,0
|
|
20250422,183500,56294560,3070,3070,3070,3070,0
|
|
20250422,183400,56294560,3070,3070,3070,3070,0
|
|
20250422,183300,56294560,3070,3070,3070,3070,0
|
|
20250422,183200,56294560,3070,3070,3070,3070,0
|
|
20250422,183100,56294560,3070,3070,3070,3070,0
|
|
20250422,183000,56294560,3070,3070,3070,3070,0
|
|
20250422,182900,56294560,3070,3070,3070,3070,0
|
|
20250422,182800,56294560,3070,3070,3070,3070,0
|
|
20250422,182700,56294560,3070,3070,3070,3070,0
|
|
20250422,182600,56294560,3070,3070,3070,3070,0
|
|
20250422,182500,56294560,3070,3070,3070,3070,0
|
|
20250422,182400,56294560,3070,3070,3070,3070,0
|
|
20250422,182300,56294560,3070,3070,3070,3070,0
|
|
20250422,182200,56294560,3070,3070,3070,3070,0
|
|
20250422,182100,56294560,3070,3070,3070,3070,0
|
|
20250422,182000,56294560,3070,3070,3070,3070,0
|
|
20250422,181900,56294560,3070,3070,3070,3070,0
|
|
20250422,181800,56294560,3070,3070,3070,3070,0
|
|
20250422,181700,56294560,3070,3070,3070,3070,0
|
|
20250422,181600,56294560,3070,3070,3070,3070,0
|
|
20250422,181500,56294560,3070,3070,3070,3070,0
|
|
20250422,181400,56294560,3070,3070,3070,3070,0
|
|
20250422,181300,56294560,3070,3070,3070,3070,0
|
|
20250422,181200,56294560,3070,3070,3070,3070,405
|
|
20250422,181100,56294560,3070,3070,3070,3070,0
|
|
20250422,181000,56294560,3070,3070,3070,3070,0
|
|
20250422,180900,56294560,3070,3070,3070,3070,0
|
|
20250422,180800,56294560,3070,3070,3070,3070,0
|
|
20250422,180700,56294560,3070,3070,3070,3070,0
|
|
20250422,180600,56294560,3070,3070,3070,3070,0
|
|
20250422,180500,56294560,3070,3070,3070,3070,0
|
|
20250422,180400,56294560,3070,3070,3070,3070,0
|
|
20250422,180300,56294560,3070,3070,3070,3070,0
|
|
20250422,180200,56294560,3070,3070,3070,3070,0
|
|
20250422,180100,56294560,3070,3070,3070,3070,0
|
|
20250422,180000,56294560,3070,3070,3070,3070,0
|
|
20250422,175900,56294560,3070,3070,3070,3070,0
|
|
20250422,175800,56294560,3070,3070,3070,3070,0
|
|
20250422,175700,56294560,3070,3070,3070,3070,0
|
|
20250422,175600,56294560,3070,3070,3070,3070,0
|
|
20250422,175500,56294560,3070,3070,3070,3070,0
|
|
20250422,175400,56294560,3070,3070,3070,3070,0
|
|
20250422,175300,56294560,3070,3070,3070,3070,0
|
|
20250422,175200,56294560,3070,3070,3070,3070,0
|
|
20250422,175100,56294560,3070,3070,3070,3070,0
|
|
20250422,175000,56294560,3070,3070,3070,3070,0
|
|
20250422,174900,56294560,3070,3070,3070,3070,0
|
|
20250422,174800,56294560,3070,3070,3070,3070,0
|
|
20250422,174700,56294560,3070,3070,3070,3070,0
|
|
20250422,174600,56294560,3070,3070,3070,3070,0
|
|
20250422,174500,56294560,3070,3070,3070,3070,0
|
|
20250422,174400,56294560,3070,3070,3070,3070,0
|
|
20250422,174300,56294560,3070,3070,3070,3070,0
|
|
20250422,174200,56294560,3070,3070,3070,3070,405
|
|
20250422,174100,56294560,3070,3070,3070,3070,0
|
|
20250422,174000,56294560,3070,3070,3070,3070,0
|
|
20250422,173900,56294560,3070,3070,3070,3070,0
|
|
20250422,173800,56294560,3070,3070,3070,3070,0
|
|
20250422,173700,56294560,3070,3070,3070,3070,0
|
|
20250422,173600,56294560,3070,3070,3070,3070,0
|
|
20250422,173500,56294560,3070,3070,3070,3070,0
|
|
20250422,173400,56294560,3070,3070,3070,3070,0
|
|
20250422,173300,56294560,3070,3070,3070,3070,0
|
|
20250422,173200,56294560,3070,3070,3070,3070,0
|
|
20250422,173100,56294560,3070,3070,3070,3070,0
|
|
20250422,173000,56294560,3070,3070,3070,3070,0
|
|
20250422,172900,56294560,3070,3070,3070,3070,0
|
|
20250422,172800,56294560,3070,3070,3070,3070,0
|
|
20250422,172700,56294560,3070,3070,3070,3070,0
|
|
20250422,172600,56294560,3070,3070,3070,3070,0
|
|
20250422,172500,56294560,3070,3070,3070,3070,0
|
|
20250422,172400,56294560,3070,3070,3070,3070,0
|
|
20250422,172300,56294560,3070,3070,3070,3070,0
|
|
20250422,172200,56294560,3070,3070,3070,3070,0
|
|
20250422,172100,56294560,3070,3070,3070,3070,0
|
|
20250422,172000,56294560,3070,3070,3070,3070,0
|
|
20250422,171900,56294560,3070,3070,3070,3070,0
|
|
20250422,171800,56294560,3070,3070,3070,3070,0
|
|
20250422,171700,56294560,3070,3070,3070,3070,0
|
|
20250422,171600,56294560,3070,3070,3070,3070,0
|
|
20250422,171500,56294560,3070,3070,3070,3070,0
|
|
20250422,171400,56294560,3070,3070,3070,3070,0
|
|
20250422,171300,56294560,3070,3070,3070,3070,0
|
|
20250422,171200,56294560,3070,3070,3070,3070,405
|
|
20250422,171100,56294560,3070,3070,3070,3070,0
|
|
20250422,171000,56294560,3070,3070,3070,3070,0
|
|
20250422,170900,56294560,3070,3070,3070,3070,0
|
|
20250422,170800,56294560,3070,3070,3070,3070,0
|
|
20250422,170700,56294560,3070,3070,3070,3070,0
|
|
20250422,170600,56294560,3070,3070,3070,3070,0
|
|
20250422,170500,56294560,3070,3070,3070,3070,0
|
|
20250422,170400,56294560,3070,3070,3070,3070,0
|
|
20250422,170300,56294560,3070,3070,3070,3070,0
|
|
20250422,170200,56294560,3070,3070,3070,3070,0
|
|
20250422,170100,56294560,3070,3070,3070,3070,0
|
|
20250422,170000,56294560,3070,3070,3070,3070,0
|
|
20250422,165900,56294560,3070,3070,3070,3070,0
|
|
20250422,165800,56294560,3070,3070,3070,3070,0
|
|
20250422,165700,56294560,3070,3070,3070,3070,0
|
|
20250422,165600,56294560,3070,3070,3070,3070,0
|
|
20250422,165500,56294560,3070,3070,3070,3070,0
|
|
20250422,165400,56294560,3070,3070,3070,3070,0
|
|
20250422,165300,56294560,3070,3070,3070,3070,0
|
|
20250422,165200,56294560,3070,3070,3070,3070,0
|
|
20250422,165100,56294560,3070,3070,3070,3070,0
|
|
20250422,165000,56294560,3070,3070,3070,3070,0
|
|
20250422,164900,56294560,3070,3070,3070,3070,0
|
|
20250422,164800,56294560,3070,3070,3070,3070,0
|
|
20250422,164700,56294560,3070,3070,3070,3070,0
|
|
20250422,164600,56294560,3070,3070,3070,3070,0
|
|
20250422,164500,56294560,3070,3070,3070,3070,0
|
|
20250422,164400,56294560,3070,3070,3070,3070,0
|
|
20250422,164300,56294560,3070,3070,3070,3070,0
|
|
20250422,164200,56294560,3070,3070,3070,3070,405
|
|
20250422,164100,56294560,3070,3070,3070,3070,0
|
|
20250422,164000,56294560,3070,3070,3070,3070,0
|
|
20250422,163900,56294560,3070,3070,3070,3070,0
|
|
20250422,163800,56294560,3070,3070,3070,3070,0
|
|
20250422,163700,56294560,3070,3070,3070,3070,0
|
|
20250422,163600,56294560,3070,3070,3070,3070,0
|
|
20250422,163500,56294560,3070,3070,3070,3070,0
|
|
20250422,163400,56294560,3070,3070,3070,3070,0
|
|
20250422,163300,56294560,3070,3070,3070,3070,0
|
|
20250422,163200,56294560,3070,3070,3070,3070,0
|
|
20250422,163100,56294560,3070,3070,3070,3070,0
|
|
20250422,163000,56294560,3070,3070,3070,3070,0
|
|
20250422,162900,56294560,3070,3070,3070,3070,0
|
|
20250422,162800,56294560,3070,3070,3070,3070,0
|
|
20250422,162700,56294560,3070,3070,3070,3070,0
|
|
20250422,162600,56294560,3070,3070,3070,3070,0
|
|
20250422,162500,56294560,3070,3070,3070,3070,0
|
|
20250422,162400,56294560,3070,3070,3070,3070,0
|
|
20250422,162300,56294560,3070,3070,3070,3070,0
|
|
20250422,162200,56294560,3070,3070,3070,3070,0
|
|
20250422,162100,56294560,3070,3070,3070,3070,0
|
|
20250422,162000,56294560,3070,3070,3070,3070,0
|
|
20250422,161900,56294560,3070,3070,3070,3070,0
|
|
20250422,161800,56294560,3070,3070,3070,3070,0
|
|
20250422,161700,56294560,3070,3070,3070,3070,0
|
|
20250422,161600,56294560,3070,3070,3070,3070,0
|
|
20250422,161500,56294560,3070,3070,3070,3070,0
|
|
20250422,161400,56294560,3070,3070,3070,3070,0
|
|
20250422,161300,56294560,3070,3070,3070,3070,0
|
|
20250422,161200,56294560,3070,3070,3070,3070,405
|
|
20250422,161100,56294560,3070,3070,3070,3070,0
|
|
20250422,161000,56294560,3070,3070,3070,3070,0
|
|
20250422,160900,56294560,3070,3070,3070,3070,0
|
|
20250422,160800,56294560,3070,3070,3070,3070,0
|
|
20250422,160700,56294560,3070,3070,3070,3070,0
|
|
20250422,160600,56294560,3070,3070,3070,3070,0
|
|
20250422,160500,56294560,3070,3070,3070,3070,0
|
|
20250422,160400,56294560,3070,3070,3070,3070,0
|
|
20250422,160300,56294560,3070,3070,3070,3070,0
|
|
20250422,160200,56294560,3070,3070,3070,3070,0
|
|
20250422,160100,56294560,3070,3070,3070,3070,0
|
|
20250422,160000,56294560,3070,3070,3070,3070,0
|
|
20250422,155900,56294560,3070,3070,3070,3070,0
|
|
20250422,155800,56294560,3070,3070,3070,3070,0
|
|
20250422,155700,56294560,3070,3070,3070,3070,0
|
|
20250422,155600,56294560,3070,3070,3070,3070,0
|
|
20250422,155500,56294560,3070,3070,3070,3070,0
|
|
20250422,155400,56294560,3070,3070,3070,3070,0
|
|
20250422,155300,56294560,3070,3070,3070,3070,0
|
|
20250422,155200,56294560,3070,3070,3070,3070,0
|
|
20250422,155100,56294560,3070,3070,3070,3070,0
|
|
20250422,155000,56294560,3070,3070,3070,3070,0
|
|
20250422,154900,56294560,3070,3070,3070,3070,0
|
|
20250422,154800,56294560,3070,3070,3070,3070,0
|
|
20250422,154700,56294560,3070,3070,3070,3070,0
|
|
20250422,154600,56294560,3070,3070,3070,3070,0
|
|
20250422,154500,56294560,3070,3070,3070,3070,0
|
|
20250422,154400,56294560,3070,3070,3070,3070,0
|
|
20250422,154300,56294560,3070,3070,3070,3070,0
|
|
20250422,154200,56294560,3070,3070,3070,3070,405
|
|
20250422,154100,56294560,3070,3070,3070,3070,0
|
|
20250422,154000,56294560,3070,3070,3070,3070,0
|
|
20250422,153900,56294560,3070,3070,3070,3070,0
|
|
20250422,153800,56294560,3070,3070,3070,3070,0
|
|
20250422,153700,56294560,3070,3070,3070,3070,0
|
|
20250422,153600,56294560,3070,3070,3070,3070,0
|
|
20250422,153500,56294560,3070,3070,3070,3070,0
|
|
20250422,153400,56294560,3070,3070,3070,3070,0
|
|
20250422,153300,56294560,3070,3070,3070,3070,0
|
|
20250422,153200,56294560,3070,3070,3070,3070,0
|
|
20250422,153100,56294560,3070,3070,3070,3070,0
|
|
20250422,153000,56294560,3070,3070,3070,3070,405
|
|
20250422,152900,55051210,3075,3075,3075,3075,0
|
|
20250422,152800,55051210,3075,3075,3075,3075,0
|
|
20250422,152700,55051210,3075,3075,3075,3075,0
|
|
20250422,152600,55051210,3075,3075,3075,3075,0
|
|
20250422,152500,55051210,3075,3075,3075,3075,0
|
|
20250422,152400,55051210,3075,3075,3075,3075,0
|
|
20250422,152300,55051210,3075,3075,3075,3075,0
|
|
20250422,152200,55051210,3075,3075,3075,3075,0
|
|
20250422,152100,55051210,3075,3075,3075,3075,0
|
|
20250422,152000,55051210,3075,3075,3075,3075,0
|
|
20250422,151900,55051210,3075,3075,3075,3075,0
|
|
20250422,151800,55051210,3075,3075,3075,3075,10
|
|
20250422,151700,55020460,3070,3070,3070,3070,47
|
|
20250422,151600,54876170,3075,3075,3075,3075,0
|
|
20250422,151500,54876170,3075,3075,3075,3075,131
|
|
20250422,151400,54473345,3075,3075,3075,3075,22
|
|
20250422,151300,54405695,3075,3075,3075,3075,10
|
|
20250422,151200,54374945,3075,3075,3075,3075,10
|
|
20250422,151100,54344195,3070,3075,3075,3070,900
|
|
20250422,151000,51581150,3070,3070,3070,3070,49
|
|
20250422,150900,51430720,3070,3070,3070,3070,0
|
|
20250422,150800,51430720,3070,3070,3070,3070,0
|
|
20250422,150700,51430720,3070,3070,3070,3070,0
|
|
20250422,150600,51430720,3070,3070,3070,3070,32
|
|
20250422,150500,51332480,3075,3075,3075,3075,56
|
|
20250422,150400,51160280,3075,3075,3075,3075,0
|
|
20250422,150300,51160280,3075,3075,3075,3075,20
|
|
20250422,150200,51098780,3085,3085,3085,3085,0
|
|
20250422,150100,51098780,3085,3085,3085,3085,0
|
|
20250422,150000,51098780,3085,3085,3085,3085,0
|
|
20250422,145900,51098780,3085,3085,3085,3085,0
|
|
20250422,145800,51098780,3085,3085,3085,3085,1
|
|
20250422,145700,51095695,3070,3070,3070,3070,0
|
|
20250422,145600,51095695,3070,3070,3070,3070,27
|
|
20250422,145500,51012805,3070,3070,3070,3070,0
|
|
20250422,145400,51012805,3070,3070,3070,3070,0
|
|
20250422,145300,51012805,3070,3070,3070,3070,0
|
|
20250422,145200,51012805,3070,3075,3075,3070,300
|
|
20250422,145100,50091655,3070,3070,3070,3070,0
|
|
20250422,145000,50091655,3070,3070,3070,3070,0
|
|
20250422,144900,50091655,3070,3070,3070,3070,0
|
|
20250422,144800,50091655,3070,3070,3070,3070,0
|
|
20250422,144700,50091655,3070,3070,3070,3070,0
|
|
20250422,144600,50091655,3070,3070,3070,3070,0
|
|
20250422,144500,50091655,3070,3070,3070,3070,0
|
|
20250422,144400,50091655,3070,3070,3070,3070,0
|
|
20250422,144300,50091655,3070,3070,3070,3070,0
|
|
20250422,144200,50091655,3070,3070,3070,3070,0
|
|
20250422,144100,50091655,3070,3070,3070,3070,0
|
|
20250422,144000,50091655,3070,3070,3070,3070,0
|
|
20250422,143900,50091655,3070,3070,3070,3070,0
|
|
20250422,143800,50091655,3070,3070,3070,3070,0
|
|
20250422,143700,50091655,3070,3070,3070,3070,0
|
|
20250422,143600,50091655,3070,3070,3070,3070,0
|
|
20250422,143500,50091655,3070,3070,3070,3070,0
|
|
20250422,143400,50091655,3070,3070,3070,3070,0
|
|
20250422,143300,50091655,3070,3070,3070,3070,5
|
|
20250422,143200,50076305,3070,3070,3070,3070,0
|
|
20250422,143100,50076305,3070,3070,3070,3070,0
|
|
20250422,143000,50076305,3070,3070,3070,3070,24
|
|
20250422,142900,50002625,3085,3085,3085,3085,0
|
|
20250422,142800,50002625,3085,3085,3085,3085,0
|
|
20250422,142700,50002625,3085,3085,3085,3085,7
|
|
20250422,142600,49981030,3070,3070,3070,3070,0
|
|
20250422,142500,49981030,3070,3070,3070,3070,0
|
|
20250422,142400,49981030,3070,3070,3070,3070,0
|
|
20250422,142300,49981030,3070,3070,3070,3070,300
|
|
20250422,142200,49060030,3070,3070,3070,3070,0
|
|
20250422,142100,49060030,3070,3070,3070,3070,0
|
|
20250422,142000,49060030,3070,3070,3070,3070,0
|
|
20250422,141900,49060030,3070,3070,3070,3070,0
|
|
20250422,141800,49060030,3070,3070,3070,3070,0
|
|
20250422,141700,49060030,3070,3070,3070,3070,0
|
|
20250422,141600,49060030,3070,3070,3070,3070,0
|
|
20250422,141500,49060030,3070,3070,3070,3070,0
|
|
20250422,141400,49060030,3070,3070,3070,3070,0
|
|
20250422,141300,49060030,3070,3070,3070,3070,213
|
|
20250422,141200,48406120,3070,3070,3070,3070,0
|
|
20250422,141100,48406120,3070,3070,3070,3070,0
|
|
20250422,141000,48406120,3070,3070,3070,3070,31
|
|
20250422,140900,48310950,3070,3070,3070,3070,0
|
|
20250422,140800,48310950,3070,3070,3070,3070,0
|
|
20250422,140700,48310950,3070,3070,3070,3070,0
|
|
20250422,140600,48310950,3070,3070,3070,3070,0
|
|
20250422,140500,48310950,3070,3070,3070,3070,0
|
|
20250422,140400,48310950,3070,3070,3070,3070,0
|
|
20250422,140300,48310950,3070,3070,3070,3070,1170
|
|
20250422,140200,44719050,3065,3065,3065,3065,0
|
|
20250422,140100,44719050,3065,3065,3065,3065,0
|
|
20250422,140000,44719050,3065,3065,3065,3065,0
|
|
20250422,135900,44719050,3065,3065,3065,3065,0
|
|
20250422,135800,44719050,3065,3065,3065,3065,0
|
|
20250422,135700,44719050,3065,3065,3065,3065,0
|
|
20250422,135600,44719050,3065,3065,3065,3065,0
|
|
20250422,135500,44719050,3065,3070,3070,3065,706
|
|
20250422,135400,42553240,3070,3070,3070,3070,0
|
|
20250422,135300,42553240,3070,3070,3070,3070,0
|
|
20250422,135200,42553240,3070,3070,3070,3070,50
|
|
20250422,135100,42399740,3070,3070,3070,3070,0
|
|
20250422,135000,42399740,3070,3070,3070,3070,0
|
|
20250422,134900,42399740,3070,3065,3070,3065,40
|
|
20250422,134800,42276985,3065,3065,3065,3065,0
|
|
20250422,134700,42276985,3065,3065,3065,3065,0
|
|
20250422,134600,42276985,3065,3065,3065,3065,0
|
|
20250422,134500,42276985,3065,3065,3065,3065,30
|
|
20250422,134400,42185035,3065,3065,3065,3065,0
|
|
20250422,134300,42185035,3065,3065,3065,3065,0
|
|
20250422,134200,42185035,3065,3065,3065,3065,0
|
|
20250422,134100,42185035,3065,3065,3065,3065,0
|
|
20250422,134000,42185035,3065,3065,3065,3065,0
|
|
20250422,133900,42185035,3065,3065,3065,3065,1
|
|
20250422,133800,42181970,3065,3065,3065,3065,0
|
|
20250422,133700,42181970,3065,3065,3065,3065,0
|
|
20250422,133600,42181970,3065,3065,3065,3065,0
|
|
20250422,133500,42181970,3065,3065,3065,3065,0
|
|
20250422,133400,42181970,3065,3065,3065,3065,16
|
|
20250422,133300,42132930,3070,3070,3070,3070,0
|
|
20250422,133200,42132930,3070,3070,3070,3070,0
|
|
20250422,133100,42132930,3070,3070,3070,3070,23
|
|
20250422,133000,42062320,3070,3070,3070,3070,52
|
|
20250422,132900,41902680,3075,3075,3075,3075,0
|
|
20250422,132800,41902680,3075,3075,3075,3075,0
|
|
20250422,132700,41902680,3075,3075,3075,3075,0
|
|
20250422,132600,41902680,3075,3075,3075,3075,0
|
|
20250422,132500,41902680,3075,3075,3075,3075,0
|
|
20250422,132400,41902680,3075,3075,3075,3075,0
|
|
20250422,132300,41902680,3075,3075,3075,3075,0
|
|
20250422,132200,41902680,3075,3075,3075,3075,0
|
|
20250422,132100,41902680,3075,3075,3075,3075,0
|
|
20250422,132000,41902680,3075,3075,3075,3075,0
|
|
20250422,131900,41902680,3075,3075,3075,3075,0
|
|
20250422,131800,41902680,3075,3075,3075,3075,10
|
|
20250422,131700,41871930,3070,3070,3070,3070,0
|
|
20250422,131600,41871930,3070,3070,3070,3070,0
|
|
20250422,131500,41871930,3070,3070,3070,3070,60
|
|
20250422,131400,41687730,3075,3075,3075,3075,0
|
|
20250422,131300,41687730,3075,3075,3075,3075,0
|
|
20250422,131200,41687730,3075,3075,3075,3075,20
|
|
20250422,131100,41626230,3075,3075,3075,3075,0
|
|
20250422,131000,41626230,3075,3075,3075,3075,0
|
|
20250422,130900,41626230,3075,3075,3075,3075,30
|
|
20250422,130800,41533980,3065,3065,3065,3065,0
|
|
20250422,130700,41533980,3065,3065,3065,3065,0
|
|
20250422,130600,41533980,3065,3065,3065,3065,0
|
|
20250422,130500,41533980,3065,3065,3065,3065,0
|
|
20250422,130400,41533980,3065,3065,3065,3065,0
|
|
20250422,130300,41533980,3065,3065,3065,3065,1
|
|
20250422,130200,41530915,3070,3070,3070,3070,0
|
|
20250422,130100,41530915,3070,3070,3070,3070,37
|
|
20250422,130000,41417325,3075,3075,3075,3075,0
|
|
20250422,125900,41417325,3075,3075,3075,3075,0
|
|
20250422,125800,41417325,3075,3075,3075,3075,9
|
|
20250422,125700,41389650,3075,3075,3075,3075,67
|
|
20250422,125600,41183625,3075,3075,3075,3075,0
|
|
20250422,125500,41183625,3075,3075,3075,3075,0
|
|
20250422,125400,41183625,3075,3075,3075,3075,0
|
|
20250422,125300,41183625,3075,3075,3075,3075,0
|
|
20250422,125200,41183625,3075,3075,3075,3075,0
|
|
20250422,125100,41183625,3075,3075,3075,3075,0
|
|
20250422,125000,41183625,3075,3075,3075,3075,0
|
|
20250422,124900,41183625,3075,3080,3085,3075,10
|
|
20250422,124800,41152825,3085,3085,3085,3085,5
|
|
20250422,124700,41137400,3080,3080,3080,3080,30
|
|
20250422,124600,41045000,3080,3080,3080,3080,0
|
|
20250422,124500,41045000,3080,3080,3080,3080,0
|
|
20250422,124400,41045000,3080,3080,3080,3080,0
|
|
20250422,124300,41045000,3080,3080,3080,3080,0
|
|
20250422,124200,41045000,3080,3080,3080,3080,0
|
|
20250422,124100,41045000,3080,3080,3080,3080,0
|
|
20250422,124000,41045000,3080,3080,3080,3080,0
|
|
20250422,123900,41045000,3080,3080,3080,3080,1
|
|
20250422,123800,41041920,3075,3075,3075,3075,0
|
|
20250422,123700,41041920,3075,3075,3075,3075,0
|
|
20250422,123600,41041920,3075,3075,3075,3075,0
|
|
20250422,123500,41041920,3075,3075,3075,3075,93
|
|
20250422,123400,40755945,3075,3075,3075,3075,0
|
|
20250422,123300,40755945,3075,3075,3075,3075,0
|
|
20250422,123200,40755945,3075,3075,3075,3075,0
|
|
20250422,123100,40755945,3075,3075,3075,3075,0
|
|
20250422,123000,40755945,3075,3075,3075,3075,0
|
|
20250422,122900,40755945,3075,3075,3075,3075,6
|
|
20250422,122800,40737495,3075,3075,3075,3075,0
|
|
20250422,122700,40737495,3075,3075,3075,3075,1
|
|
20250422,122600,40734420,3075,3075,3075,3075,0
|
|
20250422,122500,40734420,3075,3075,3075,3075,0
|
|
20250422,122400,40734420,3075,3075,3075,3075,0
|
|
20250422,122300,40734420,3075,3075,3075,3075,50
|
|
20250422,122200,40580670,3070,3070,3070,3070,0
|
|
20250422,122100,40580670,3070,3070,3070,3070,227
|
|
20250422,122000,39883780,3070,3070,3070,3070,0
|
|
20250422,121900,39883780,3070,3070,3070,3070,0
|
|
20250422,121800,39883780,3070,3070,3070,3070,0
|
|
20250422,121700,39883780,3070,3070,3070,3070,0
|
|
20250422,121600,39883780,3070,3070,3070,3070,0
|
|
20250422,121500,39883780,3070,3070,3070,3070,0
|
|
20250422,121400,39883780,3070,3080,3080,3070,1497
|
|
20250422,121300,35283390,3090,3090,3090,3090,1
|
|
20250422,121200,35280300,3080,3080,3080,3080,35
|
|
20250422,121100,35172500,3090,3090,3090,3090,0
|
|
20250422,121000,35172500,3090,3090,3090,3090,0
|
|
20250422,120900,35172500,3090,3090,3090,3090,0
|
|
20250422,120800,35172500,3090,3090,3090,3090,10
|
|
20250422,120700,35141600,3080,3080,3080,3080,0
|
|
20250422,120600,35141600,3080,3080,3080,3080,0
|
|
20250422,120500,35141600,3080,3080,3080,3080,66
|
|
20250422,120400,34938320,3080,3080,3080,3080,0
|
|
20250422,120300,34938320,3080,3080,3080,3080,0
|
|
20250422,120200,34938320,3080,3080,3080,3080,0
|
|
20250422,120100,34938320,3080,3080,3080,3080,0
|
|
20250422,120000,34938320,3080,3080,3080,3080,0
|
|
20250422,115900,34938320,3080,3080,3080,3080,1
|
|
20250422,115800,34935240,3075,3075,3075,3075,0
|
|
20250422,115700,34935240,3075,3075,3075,3075,154
|
|
20250422,115600,34461690,3090,3090,3090,3090,0
|
|
20250422,115500,34461690,3090,3090,3090,3090,0
|
|
20250422,115400,34461690,3090,3090,3090,3090,0
|
|
20250422,115300,34461690,3090,3090,3090,3090,0
|
|
20250422,115200,34461690,3090,3090,3090,3090,0
|
|
20250422,115100,34461690,3090,3090,3090,3090,0
|
|
20250422,115000,34461690,3090,3090,3090,3090,0
|
|
20250422,114900,34461690,3090,3090,3090,3090,0
|
|
20250422,114800,34461690,3090,3090,3090,3090,0
|
|
20250422,114700,34461690,3090,3090,3090,3090,0
|
|
20250422,114600,34461690,3090,3090,3090,3090,9
|
|
20250422,114500,34433880,3090,3090,3090,3090,0
|
|
20250422,114400,34433880,3090,3090,3090,3090,0
|
|
20250422,114300,34433880,3090,3085,3090,3085,100
|
|
20250422,114200,34124995,3075,3075,3075,3075,6
|
|
20250422,114100,34106545,3075,3075,3075,3075,0
|
|
20250422,114000,34106545,3075,3075,3075,3075,0
|
|
20250422,113900,34106545,3075,3075,3075,3075,0
|
|
20250422,113800,34106545,3075,3075,3075,3075,0
|
|
20250422,113700,34106545,3075,3075,3075,3075,0
|
|
20250422,113600,34106545,3075,3075,3075,3075,41
|
|
20250422,113500,33980470,3085,3085,3085,3085,0
|
|
20250422,113400,33980470,3085,3085,3085,3085,1
|
|
20250422,113300,33977385,3085,3085,3085,3085,0
|
|
20250422,113200,33977385,3085,3085,3085,3085,0
|
|
20250422,113100,33977385,3085,3085,3085,3085,0
|
|
20250422,113000,33977385,3085,3085,3085,3085,0
|
|
20250422,112900,33977385,3085,3085,3085,3085,3
|
|
20250422,112800,33968130,3085,3085,3085,3085,0
|
|
20250422,112700,33968130,3085,3085,3085,3085,0
|
|
20250422,112600,33968130,3085,3080,3085,3080,41
|
|
20250422,112500,33841700,3080,3080,3080,3080,9
|
|
20250422,112400,33813980,3075,3075,3075,3075,0
|
|
20250422,112300,33813980,3075,3075,3075,3075,0
|
|
20250422,112200,33813980,3075,3075,3075,3075,0
|
|
20250422,112100,33813980,3075,3080,3080,3075,227
|
|
20250422,112000,33114825,3075,3075,3075,3075,0
|
|
20250422,111900,33114825,3075,3075,3075,3075,0
|
|
20250422,111800,33114825,3075,3075,3075,3075,0
|
|
20250422,111700,33114825,3075,3075,3075,3075,0
|
|
20250422,111600,33114825,3075,3075,3075,3075,0
|
|
20250422,111500,33114825,3075,3075,3075,3075,20
|
|
20250422,111400,33053325,3085,3085,3085,3085,0
|
|
20250422,111300,33053325,3085,3085,3085,3085,27
|
|
20250422,111200,32970030,3085,3085,3085,3085,394
|
|
20250422,111100,31754540,3085,3085,3085,3085,1
|
|
20250422,111000,31751455,3085,3085,3085,3085,20
|
|
20250422,110900,31689755,3080,3080,3080,3080,1
|
|
20250422,110800,31686675,3080,3080,3080,3080,0
|
|
20250422,110700,31686675,3080,3080,3080,3080,0
|
|
20250422,110600,31686675,3080,3080,3080,3080,100
|
|
20250422,110500,31378675,3080,3080,3080,3080,0
|
|
20250422,110400,31378675,3080,3080,3080,3080,0
|
|
20250422,110300,31378675,3080,3080,3080,3080,0
|
|
20250422,110200,31378675,3080,3080,3080,3080,0
|
|
20250422,110100,31378675,3080,3080,3080,3080,0
|
|
20250422,110000,31378675,3080,3080,3080,3080,0
|
|
20250422,105900,31378675,3080,3080,3080,3080,0
|
|
20250422,105800,31378675,3080,3080,3080,3080,0
|
|
20250422,105700,31378675,3080,3075,3080,3075,331
|
|
20250422,105600,30360770,3070,3070,3070,3070,1
|
|
20250422,105500,30357700,3070,3070,3070,3070,0
|
|
20250422,105400,30357700,3070,3070,3070,3070,73
|
|
20250422,105300,30133590,3070,3070,3070,3070,0
|
|
20250422,105200,30133590,3070,3070,3070,3070,0
|
|
20250422,105100,30133590,3070,3070,3070,3070,0
|
|
20250422,105000,30133590,3070,3070,3070,3070,0
|
|
20250422,104900,30133590,3070,3070,3070,3070,0
|
|
20250422,104800,30133590,3070,3070,3070,3070,0
|
|
20250422,104700,30133590,3070,3070,3070,3070,0
|
|
20250422,104600,30133590,3070,3070,3070,3070,343
|
|
20250422,104500,29080580,3070,3070,3070,3070,0
|
|
20250422,104400,29080580,3070,3070,3070,3070,0
|
|
20250422,104300,29080580,3070,3070,3070,3070,0
|
|
20250422,104200,29080580,3070,3070,3070,3070,1
|
|
20250422,104100,29077510,3075,3075,3075,3075,28
|
|
20250422,104000,28991410,3075,3075,3075,3075,2
|
|
20250422,103900,28985260,3075,3075,3075,3075,1
|
|
20250422,103800,28982185,3075,3075,3075,3075,0
|
|
20250422,103700,28982185,3075,3085,3085,3075,530
|
|
20250422,103600,27352135,3085,3085,3085,3085,0
|
|
20250422,103500,27352135,3085,3085,3085,3085,0
|
|
20250422,103400,27352135,3085,3085,3085,3085,465
|
|
20250422,103300,25917610,3085,3085,3085,3085,0
|
|
20250422,103200,25917610,3085,3085,3085,3085,1
|
|
20250422,103100,25914525,3075,3075,3075,3075,0
|
|
20250422,103000,25914525,3075,3075,3075,3075,0
|
|
20250422,102900,25914525,3075,3075,3075,3075,1
|
|
20250422,102800,25911450,3075,3075,3075,3075,0
|
|
20250422,102700,25911450,3075,3075,3075,3075,88
|
|
20250422,102600,25640850,3075,3075,3075,3075,0
|
|
20250422,102500,25640850,3075,3075,3075,3075,49
|
|
20250422,102400,25490175,3075,3075,3075,3075,0
|
|
20250422,102300,25490175,3075,3075,3075,3075,0
|
|
20250422,102200,25490175,3075,3075,3075,3075,12
|
|
20250422,102100,25453275,3075,3075,3075,3075,20
|
|
20250422,102000,25391775,3075,3075,3075,3075,20
|
|
20250422,101900,25330275,3070,3070,3070,3070,0
|
|
20250422,101800,25330275,3070,3070,3070,3070,3
|
|
20250422,101700,25321065,3070,3070,3070,3070,3
|
|
20250422,101600,25311855,3070,3070,3070,3070,10
|
|
20250422,101500,25281155,3070,3070,3070,3070,0
|
|
20250422,101400,25281155,3070,3070,3070,3070,25
|
|
20250422,101300,25204405,3070,3070,3070,3070,20
|
|
20250422,101200,25143005,3070,3080,3080,3070,486
|
|
20250422,101100,23649395,3085,3085,3085,3085,2
|
|
20250422,101000,23643225,3085,3085,3085,3085,40
|
|
20250422,100900,23519825,3080,3080,3080,3080,1
|
|
20250422,100800,23516745,3080,3080,3080,3080,0
|
|
20250422,100700,23516745,3080,3080,3080,3080,201
|
|
20250422,100600,22897665,3090,3090,3090,3090,0
|
|
20250422,100500,22897665,3090,3090,3090,3090,1
|
|
20250422,100400,22894575,3090,3090,3090,3090,1
|
|
20250422,100300,22891485,3080,3080,3080,3080,0
|
|
20250422,100200,22891485,3080,3080,3080,3080,7
|
|
20250422,100100,22869925,3080,3080,3080,3080,0
|
|
20250422,100000,22869925,3080,3080,3080,3080,0
|
|
20250422,095900,22869925,3080,3080,3080,3080,22
|
|
20250422,095800,22802165,3080,3080,3080,3080,1
|
|
20250422,095700,22799085,3095,3095,3095,3095,0
|
|
20250422,095600,22799085,3095,3095,3095,3095,1
|
|
20250422,095500,22795990,3080,3080,3080,3080,3
|
|
20250422,095400,22786750,3080,3080,3080,3080,0
|
|
20250422,095300,22786750,3080,3080,3080,3080,0
|
|
20250422,095200,22786750,3080,3080,3080,3080,0
|
|
20250422,095100,22786750,3080,3080,3080,3080,215
|
|
20250422,095000,22124550,3075,3075,3075,3075,0
|
|
20250422,094900,22124550,3075,3095,3095,3075,6
|
|
20250422,094800,22106000,3090,3085,3090,3085,15
|
|
20250422,094700,22059715,3095,3095,3095,3095,0
|
|
20250422,094600,22059715,3095,3095,3095,3095,100
|
|
20250422,094500,21750215,3095,3095,3095,3095,0
|
|
20250422,094400,21750215,3095,3095,3095,3095,2
|
|
20250422,094300,21744025,3095,3095,3095,3095,8
|
|
20250422,094200,21719265,3075,3075,3075,3075,0
|
|
20250422,094100,21719265,3075,3075,3075,3075,19
|
|
20250422,094000,21660840,3085,3085,3085,3085,0
|
|
20250422,093900,21660840,3085,3085,3085,3085,0
|
|
20250422,093800,21660840,3085,3085,3085,3085,1
|
|
20250422,093700,21657755,3085,3085,3085,3085,2
|
|
20250422,093600,21651585,3070,3070,3070,3070,0
|
|
20250422,093500,21651585,3070,3070,3070,3070,0
|
|
20250422,093400,21651585,3070,3070,3070,3070,0
|
|
20250422,093300,21651585,3070,3070,3070,3070,26
|
|
20250422,093200,21571765,3070,3070,3070,3070,0
|
|
20250422,093100,21571765,3070,3070,3070,3070,487
|
|
20250422,093000,20076675,3070,3070,3070,3070,1026
|
|
20250422,092900,16926855,3070,3070,3070,3070,0
|
|
20250422,092800,16926855,3070,3070,3070,3070,0
|
|
20250422,092700,16926855,3070,3070,3070,3070,0
|
|
20250422,092600,16926855,3070,3070,3070,3070,0
|
|
20250422,092500,16926855,3070,3070,3070,3070,54
|
|
20250422,092400,16761075,3070,3070,3070,3065,180
|
|
20250422,092300,16208775,3070,3070,3070,3070,0
|
|
20250422,092200,16208775,3070,3070,3070,3070,229
|
|
20250422,092100,15505745,3070,3070,3070,3070,1203
|
|
20250422,092000,11812535,3070,3070,3070,3070,0
|
|
20250422,091900,11812535,3070,3075,3075,3070,141
|
|
20250422,091800,11379415,3070,3080,3080,3070,81
|
|
20250422,091700,11130725,3080,3090,3090,3080,672
|
|
20250422,091600,9059225,3100,3100,3100,3100,81
|
|
20250422,091500,8808125,3100,3100,3100,3100,0
|
|
20250422,091400,8808125,3100,3100,3100,3100,0
|
|
20250422,091300,8808125,3100,3100,3100,3100,0
|
|
20250422,091200,8808125,3100,3085,3100,3085,269
|
|
20250422,091100,7976500,3070,3075,3075,3070,43
|
|
20250422,091000,7844365,3080,3085,3085,3080,561
|
|
20250422,090900,6116470,3085,3085,3085,3085,1
|
|
20250422,090800,6113385,3110,3110,3110,3110,80
|
|
20250422,090700,5864585,3100,3105,3105,3100,362
|
|
20250422,090600,4741575,3105,3090,3105,3090,155
|
|
20250422,090500,4262475,3105,3095,3105,3095,55
|
|
20250422,090400,4092200,3100,3100,3100,3100,4
|
|
20250422,090300,4079800,3100,3100,3100,3100,8
|
|
20250422,090200,4055000,3095,3095,3095,3095,0
|
|
20250422,090100,4055000,3095,3095,3095,3095,0
|
|
20250422,090000,4055000,3095,3165,3165,3095,1295
|