616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,191300,125988585,4575,4575,4575,4575,264
|
|
20250422,191200,125988585,4575,4575,4575,4575,0
|
|
20250422,191100,125988585,4575,4575,4575,4575,0
|
|
20250422,191000,125988585,4575,4575,4575,4575,0
|
|
20250422,190900,125988585,4575,4575,4575,4575,0
|
|
20250422,190800,125988585,4575,4575,4575,4575,0
|
|
20250422,190700,125988585,4575,4575,4575,4575,0
|
|
20250422,190600,125988585,4575,4575,4575,4575,0
|
|
20250422,190500,125988585,4575,4575,4575,4575,0
|
|
20250422,190400,125988585,4575,4575,4575,4575,0
|
|
20250422,190300,125988585,4575,4575,4575,4575,0
|
|
20250422,190200,125988585,4575,4575,4575,4575,0
|
|
20250422,190100,125988585,4575,4575,4575,4575,0
|
|
20250422,190000,125988585,4575,4575,4575,4575,0
|
|
20250422,185900,125988585,4575,4575,4575,4575,0
|
|
20250422,185800,125988585,4575,4575,4575,4575,0
|
|
20250422,185700,125988585,4575,4575,4575,4575,0
|
|
20250422,185600,125988585,4575,4575,4575,4575,0
|
|
20250422,185500,125988585,4575,4575,4575,4575,0
|
|
20250422,185400,125988585,4575,4575,4575,4575,0
|
|
20250422,185300,125988585,4575,4575,4575,4575,0
|
|
20250422,185200,125988585,4575,4575,4575,4575,0
|
|
20250422,185100,125988585,4575,4575,4575,4575,0
|
|
20250422,185000,125988585,4575,4575,4575,4575,0
|
|
20250422,184900,125988585,4575,4575,4575,4575,0
|
|
20250422,184800,125988585,4575,4575,4575,4575,0
|
|
20250422,184700,125988585,4575,4575,4575,4575,0
|
|
20250422,184600,125988585,4575,4575,4575,4575,0
|
|
20250422,184500,125988585,4575,4575,4575,4575,0
|
|
20250422,184400,125988585,4575,4575,4575,4575,0
|
|
20250422,184300,125988585,4575,4575,4575,4575,264
|
|
20250422,184200,125988585,4575,4575,4575,4575,0
|
|
20250422,184100,125988585,4575,4575,4575,4575,0
|
|
20250422,184000,125988585,4575,4575,4575,4575,0
|
|
20250422,183900,125988585,4575,4575,4575,4575,0
|
|
20250422,183800,125988585,4575,4575,4575,4575,0
|
|
20250422,183700,125988585,4575,4575,4575,4575,0
|
|
20250422,183600,125988585,4575,4575,4575,4575,0
|
|
20250422,183500,125988585,4575,4575,4575,4575,0
|
|
20250422,183400,125988585,4575,4575,4575,4575,0
|
|
20250422,183300,125988585,4575,4575,4575,4575,0
|
|
20250422,183200,125988585,4575,4575,4575,4575,0
|
|
20250422,183100,125988585,4575,4575,4575,4575,0
|
|
20250422,183000,125988585,4575,4575,4575,4575,0
|
|
20250422,182900,125988585,4575,4575,4575,4575,0
|
|
20250422,182800,125988585,4575,4575,4575,4575,0
|
|
20250422,182700,125988585,4575,4575,4575,4575,0
|
|
20250422,182600,125988585,4575,4575,4575,4575,0
|
|
20250422,182500,125988585,4575,4575,4575,4575,0
|
|
20250422,182400,125988585,4575,4575,4575,4575,0
|
|
20250422,182300,125988585,4575,4575,4575,4575,0
|
|
20250422,182200,125988585,4575,4575,4575,4575,0
|
|
20250422,182100,125988585,4575,4575,4575,4575,0
|
|
20250422,182000,125988585,4575,4575,4575,4575,0
|
|
20250422,181900,125988585,4575,4575,4575,4575,0
|
|
20250422,181800,125988585,4575,4575,4575,4575,0
|
|
20250422,181700,125988585,4575,4575,4575,4575,0
|
|
20250422,181600,125988585,4575,4575,4575,4575,0
|
|
20250422,181500,125988585,4575,4575,4575,4575,0
|
|
20250422,181400,125988585,4575,4575,4575,4575,0
|
|
20250422,181300,125988585,4575,4575,4575,4575,264
|
|
20250422,181200,125988585,4575,4575,4575,4575,0
|
|
20250422,181100,125988585,4575,4575,4575,4575,0
|
|
20250422,181000,125988585,4575,4575,4575,4575,0
|
|
20250422,180900,125988585,4575,4575,4575,4575,0
|
|
20250422,180800,125988585,4575,4575,4575,4575,0
|
|
20250422,180700,125988585,4575,4575,4575,4575,0
|
|
20250422,180600,125988585,4575,4575,4575,4575,0
|
|
20250422,180500,125988585,4575,4575,4575,4575,0
|
|
20250422,180400,125988585,4575,4575,4575,4575,0
|
|
20250422,180300,125988585,4575,4575,4575,4575,0
|
|
20250422,180200,125988585,4575,4575,4575,4575,0
|
|
20250422,180100,125988585,4575,4575,4575,4575,0
|
|
20250422,180000,125988585,4575,4575,4575,4575,0
|
|
20250422,175900,125988585,4575,4575,4575,4575,0
|
|
20250422,175800,125988585,4575,4575,4575,4575,0
|
|
20250422,175700,125988585,4575,4575,4575,4575,0
|
|
20250422,175600,125988585,4575,4575,4575,4575,0
|
|
20250422,175500,125988585,4575,4575,4575,4575,0
|
|
20250422,175400,125988585,4575,4575,4575,4575,0
|
|
20250422,175300,125988585,4575,4575,4575,4575,0
|
|
20250422,175200,125988585,4575,4575,4575,4575,0
|
|
20250422,175100,125988585,4575,4575,4575,4575,0
|
|
20250422,175000,125988585,4575,4575,4575,4575,0
|
|
20250422,174900,125988585,4575,4575,4575,4575,0
|
|
20250422,174800,125988585,4575,4575,4575,4575,0
|
|
20250422,174700,125988585,4575,4575,4575,4575,0
|
|
20250422,174600,125988585,4575,4575,4575,4575,0
|
|
20250422,174500,125988585,4575,4575,4575,4575,0
|
|
20250422,174400,125988585,4575,4575,4575,4575,0
|
|
20250422,174300,125988585,4575,4575,4575,4575,264
|
|
20250422,174200,125988585,4575,4575,4575,4575,0
|
|
20250422,174100,125988585,4575,4575,4575,4575,0
|
|
20250422,174000,125988585,4575,4575,4575,4575,0
|
|
20250422,173900,125988585,4575,4575,4575,4575,0
|
|
20250422,173800,125988585,4575,4575,4575,4575,0
|
|
20250422,173700,125988585,4575,4575,4575,4575,0
|
|
20250422,173600,125988585,4575,4575,4575,4575,0
|
|
20250422,173500,125988585,4575,4575,4575,4575,0
|
|
20250422,173400,125988585,4575,4575,4575,4575,0
|
|
20250422,173300,125988585,4575,4575,4575,4575,0
|
|
20250422,173200,125988585,4575,4575,4575,4575,0
|
|
20250422,173100,125988585,4575,4575,4575,4575,0
|
|
20250422,173000,125988585,4575,4575,4575,4575,0
|
|
20250422,172900,125988585,4575,4575,4575,4575,0
|
|
20250422,172800,125988585,4575,4575,4575,4575,0
|
|
20250422,172700,125988585,4575,4575,4575,4575,0
|
|
20250422,172600,125988585,4575,4575,4575,4575,0
|
|
20250422,172500,125988585,4575,4575,4575,4575,0
|
|
20250422,172400,125988585,4575,4575,4575,4575,0
|
|
20250422,172300,125988585,4575,4575,4575,4575,0
|
|
20250422,172200,125988585,4575,4575,4575,4575,0
|
|
20250422,172100,125988585,4575,4575,4575,4575,0
|
|
20250422,172000,125988585,4575,4575,4575,4575,0
|
|
20250422,171900,125988585,4575,4575,4575,4575,0
|
|
20250422,171800,125988585,4575,4575,4575,4575,0
|
|
20250422,171700,125988585,4575,4575,4575,4575,0
|
|
20250422,171600,125988585,4575,4575,4575,4575,0
|
|
20250422,171500,125988585,4575,4575,4575,4575,0
|
|
20250422,171400,125988585,4575,4575,4575,4575,0
|
|
20250422,171300,125988585,4575,4575,4575,4575,264
|
|
20250422,171200,125988585,4575,4575,4575,4575,0
|
|
20250422,171100,125988585,4575,4575,4575,4575,0
|
|
20250422,171000,125988585,4575,4575,4575,4575,0
|
|
20250422,170900,125988585,4575,4575,4575,4575,0
|
|
20250422,170800,125988585,4575,4575,4575,4575,0
|
|
20250422,170700,125988585,4575,4575,4575,4575,0
|
|
20250422,170600,125988585,4575,4575,4575,4575,0
|
|
20250422,170500,125988585,4575,4575,4575,4575,0
|
|
20250422,170400,125988585,4575,4575,4575,4575,0
|
|
20250422,170300,125988585,4575,4575,4575,4575,0
|
|
20250422,170200,125988585,4575,4575,4575,4575,0
|
|
20250422,170100,125988585,4575,4575,4575,4575,0
|
|
20250422,170000,125988585,4575,4575,4575,4575,0
|
|
20250422,165900,125988585,4575,4575,4575,4575,0
|
|
20250422,165800,125988585,4575,4575,4575,4575,0
|
|
20250422,165700,125988585,4575,4575,4575,4575,0
|
|
20250422,165600,125988585,4575,4575,4575,4575,0
|
|
20250422,165500,125988585,4575,4575,4575,4575,0
|
|
20250422,165400,125988585,4575,4575,4575,4575,0
|
|
20250422,165300,125988585,4575,4575,4575,4575,0
|
|
20250422,165200,125988585,4575,4575,4575,4575,0
|
|
20250422,165100,125988585,4575,4575,4575,4575,0
|
|
20250422,165000,125988585,4575,4575,4575,4575,0
|
|
20250422,164900,125988585,4575,4575,4575,4575,0
|
|
20250422,164800,125988585,4575,4575,4575,4575,0
|
|
20250422,164700,125988585,4575,4575,4575,4575,0
|
|
20250422,164600,125988585,4575,4575,4575,4575,0
|
|
20250422,164500,125988585,4575,4575,4575,4575,0
|
|
20250422,164400,125988585,4575,4575,4575,4575,0
|
|
20250422,164300,125988585,4575,4575,4575,4575,264
|
|
20250422,164200,125988585,4575,4575,4575,4575,0
|
|
20250422,164100,125988585,4575,4575,4575,4575,0
|
|
20250422,164000,125988585,4575,4575,4575,4575,0
|
|
20250422,163900,125988585,4575,4575,4575,4575,0
|
|
20250422,163800,125988585,4575,4575,4575,4575,0
|
|
20250422,163700,125988585,4575,4575,4575,4575,0
|
|
20250422,163600,125988585,4575,4575,4575,4575,0
|
|
20250422,163500,125988585,4575,4575,4575,4575,0
|
|
20250422,163400,125988585,4575,4575,4575,4575,0
|
|
20250422,163300,125988585,4575,4575,4575,4575,0
|
|
20250422,163200,125988585,4575,4575,4575,4575,0
|
|
20250422,163100,125988585,4575,4575,4575,4575,0
|
|
20250422,163000,125988585,4575,4575,4575,4575,0
|
|
20250422,162900,125988585,4575,4575,4575,4575,0
|
|
20250422,162800,125988585,4575,4575,4575,4575,0
|
|
20250422,162700,125988585,4575,4575,4575,4575,0
|
|
20250422,162600,125988585,4575,4575,4575,4575,0
|
|
20250422,162500,125988585,4575,4575,4575,4575,0
|
|
20250422,162400,125988585,4575,4575,4575,4575,0
|
|
20250422,162300,125988585,4575,4575,4575,4575,0
|
|
20250422,162200,125988585,4575,4575,4575,4575,0
|
|
20250422,162100,125988585,4575,4575,4575,4575,0
|
|
20250422,162000,125988585,4575,4575,4575,4575,0
|
|
20250422,161900,125988585,4575,4575,4575,4575,0
|
|
20250422,161800,125988585,4575,4575,4575,4575,0
|
|
20250422,161700,125988585,4575,4575,4575,4575,0
|
|
20250422,161600,125988585,4575,4575,4575,4575,0
|
|
20250422,161500,125988585,4575,4575,4575,4575,0
|
|
20250422,161400,125988585,4575,4575,4575,4575,0
|
|
20250422,161300,125988585,4575,4575,4575,4575,264
|
|
20250422,161200,125988585,4575,4575,4575,4575,0
|
|
20250422,161100,125988585,4575,4575,4575,4575,0
|
|
20250422,161000,125988585,4575,4575,4575,4575,0
|
|
20250422,160900,125988585,4575,4575,4575,4575,0
|
|
20250422,160800,125988585,4575,4575,4575,4575,0
|
|
20250422,160700,125988585,4575,4575,4575,4575,0
|
|
20250422,160600,125988585,4575,4575,4575,4575,0
|
|
20250422,160500,125988585,4575,4575,4575,4575,0
|
|
20250422,160400,125988585,4575,4575,4575,4575,0
|
|
20250422,160300,125988585,4575,4575,4575,4575,0
|
|
20250422,160200,125988585,4575,4575,4575,4575,0
|
|
20250422,160100,125988585,4575,4575,4575,4575,0
|
|
20250422,160000,125988585,4575,4575,4575,4575,0
|
|
20250422,155900,125988585,4575,4575,4575,4575,0
|
|
20250422,155800,125988585,4575,4575,4575,4575,0
|
|
20250422,155700,125988585,4575,4575,4575,4575,0
|
|
20250422,155600,125988585,4575,4575,4575,4575,0
|
|
20250422,155500,125988585,4575,4575,4575,4575,0
|
|
20250422,155400,125988585,4575,4575,4575,4575,0
|
|
20250422,155300,125988585,4575,4575,4575,4575,0
|
|
20250422,155200,125988585,4575,4575,4575,4575,0
|
|
20250422,155100,125988585,4575,4575,4575,4575,0
|
|
20250422,155000,125988585,4575,4575,4575,4575,0
|
|
20250422,154900,125988585,4575,4575,4575,4575,0
|
|
20250422,154800,125988585,4575,4575,4575,4575,0
|
|
20250422,154700,125988585,4575,4575,4575,4575,0
|
|
20250422,154600,125988585,4575,4575,4575,4575,0
|
|
20250422,154500,125988585,4575,4575,4575,4575,0
|
|
20250422,154400,125988585,4575,4575,4575,4575,0
|
|
20250422,154300,125988585,4575,4575,4575,4575,264
|
|
20250422,154200,125988585,4575,4575,4575,4575,0
|
|
20250422,154100,125988585,4575,4575,4575,4575,0
|
|
20250422,154000,125988585,4575,4575,4575,4575,0
|
|
20250422,153900,125988585,4575,4575,4575,4575,0
|
|
20250422,153800,125988585,4575,4575,4575,4575,0
|
|
20250422,153700,125988585,4575,4575,4575,4575,0
|
|
20250422,153600,125988585,4575,4575,4575,4575,0
|
|
20250422,153500,125988585,4575,4575,4575,4575,0
|
|
20250422,153400,125988585,4575,4575,4575,4575,0
|
|
20250422,153300,125988585,4575,4575,4575,4575,0
|
|
20250422,153200,125988585,4575,4575,4575,4575,0
|
|
20250422,153100,125988585,4575,4575,4575,4575,0
|
|
20250422,153000,125988585,4575,4575,4575,4575,264
|
|
20250422,152900,124780785,4575,4575,4575,4575,0
|
|
20250422,152800,124780785,4575,4575,4575,4575,0
|
|
20250422,152700,124780785,4575,4575,4575,4575,0
|
|
20250422,152600,124780785,4575,4575,4575,4575,0
|
|
20250422,152500,124780785,4575,4575,4575,4575,0
|
|
20250422,152400,124780785,4575,4575,4575,4575,0
|
|
20250422,152300,124780785,4575,4575,4575,4575,0
|
|
20250422,152200,124780785,4575,4575,4575,4575,0
|
|
20250422,152100,124780785,4575,4575,4575,4575,0
|
|
20250422,152000,124780785,4575,4575,4575,4575,0
|
|
20250422,151900,124780785,4575,4575,4575,4575,44
|
|
20250422,151800,124579485,4575,4575,4575,4575,0
|
|
20250422,151700,124579485,4575,4575,4575,4575,6
|
|
20250422,151600,124552035,4575,4575,4575,4575,142
|
|
20250422,151500,123902385,4555,4555,4555,4555,32
|
|
20250422,151400,123756625,4575,4575,4575,4575,0
|
|
20250422,151300,123756625,4575,4575,4575,4575,20
|
|
20250422,151200,123665125,4570,4570,4570,4570,5
|
|
20250422,151100,123642275,4575,4575,4575,4575,0
|
|
20250422,151000,123642275,4575,4570,4575,4570,100
|
|
20250422,150900,123184995,4555,4555,4555,4555,0
|
|
20250422,150800,123184995,4555,4555,4555,4555,0
|
|
20250422,150700,123184995,4555,4555,4555,4555,19
|
|
20250422,150600,123098450,4560,4560,4560,4560,71
|
|
20250422,150500,122774690,4575,4575,4575,4575,283
|
|
20250422,150400,121479965,4575,4575,4580,4575,751
|
|
20250422,150300,118040695,4575,4575,4575,4575,0
|
|
20250422,150200,118040695,4575,4565,4575,4565,90
|
|
20250422,150100,117629155,4560,4570,4575,4560,145
|
|
20250422,150000,116966055,4575,4575,4575,4570,126
|
|
20250422,145900,116389625,4555,4555,4555,4555,0
|
|
20250422,145800,116389625,4555,4555,4555,4555,0
|
|
20250422,145700,116389625,4555,4555,4555,4555,0
|
|
20250422,145600,116389625,4555,4555,4555,4555,0
|
|
20250422,145500,116389625,4555,4555,4555,4555,0
|
|
20250422,145400,116389625,4555,4555,4555,4555,0
|
|
20250422,145300,116389625,4555,4555,4555,4555,0
|
|
20250422,145200,116389625,4555,4555,4555,4555,0
|
|
20250422,145100,116389625,4555,4565,4575,4555,907
|
|
20250422,145000,112241695,4565,4560,4565,4560,318
|
|
20250422,144900,110790045,4560,4560,4560,4560,11
|
|
20250422,144800,110739885,4560,4560,4560,4560,240
|
|
20250422,144700,109645485,4560,4555,4560,4555,237
|
|
20250422,144600,108564795,4550,4550,4550,4550,300
|
|
20250422,144500,107199795,4555,4555,4555,4555,134
|
|
20250422,144400,106589425,4555,4555,4555,4555,94
|
|
20250422,144300,106161255,4545,4545,4545,4545,6
|
|
20250422,144200,106133985,4545,4545,4545,4545,0
|
|
20250422,144100,106133985,4545,4545,4545,4545,0
|
|
20250422,144000,106133985,4545,4545,4545,4545,0
|
|
20250422,143900,106133985,4545,4545,4545,4545,0
|
|
20250422,143800,106133985,4545,4545,4545,4545,11
|
|
20250422,143700,106083990,4545,4540,4545,4540,103
|
|
20250422,143600,105615900,4540,4540,4540,4540,0
|
|
20250422,143500,105615900,4540,4540,4540,4540,244
|
|
20250422,143400,104508140,4540,4540,4540,4540,0
|
|
20250422,143300,104508140,4540,4540,4540,4540,0
|
|
20250422,143200,104508140,4540,4540,4540,4540,0
|
|
20250422,143100,104508140,4540,4540,4540,4540,37
|
|
20250422,143000,104340160,4540,4540,4540,4540,0
|
|
20250422,142900,104340160,4540,4540,4540,4540,0
|
|
20250422,142800,104340160,4540,4540,4540,4540,238
|
|
20250422,142700,103259640,4540,4540,4540,4540,4
|
|
20250422,142600,103241480,4540,4540,4540,4540,0
|
|
20250422,142500,103241480,4540,4540,4540,4540,0
|
|
20250422,142400,103241480,4540,4540,4540,4540,10
|
|
20250422,142300,103196080,4540,4540,4540,4540,1
|
|
20250422,142200,103191540,4540,4540,4540,4540,1
|
|
20250422,142100,103187000,4535,4535,4535,4535,0
|
|
20250422,142000,103187000,4535,4535,4535,4535,0
|
|
20250422,141900,103187000,4535,4535,4535,4535,0
|
|
20250422,141800,103187000,4535,4535,4535,4535,246
|
|
20250422,141700,102071390,4540,4540,4540,4540,0
|
|
20250422,141600,102071390,4540,4540,4540,4540,0
|
|
20250422,141500,102071390,4540,4540,4540,4540,0
|
|
20250422,141400,102071390,4540,4540,4540,4540,0
|
|
20250422,141300,102071390,4540,4540,4540,4540,0
|
|
20250422,141200,102071390,4540,4540,4540,4540,0
|
|
20250422,141100,102071390,4540,4540,4540,4540,287
|
|
20250422,141000,100768410,4540,4540,4540,4540,0
|
|
20250422,140900,100768410,4540,4540,4540,4540,0
|
|
20250422,140800,100768410,4540,4540,4540,4540,0
|
|
20250422,140700,100768410,4540,4540,4540,4540,0
|
|
20250422,140600,100768410,4540,4540,4540,4540,0
|
|
20250422,140500,100768410,4540,4540,4540,4540,101
|
|
20250422,140400,100309870,4540,4540,4540,4540,0
|
|
20250422,140300,100309870,4540,4540,4540,4540,44
|
|
20250422,140200,100110110,4545,4545,4545,4545,0
|
|
20250422,140100,100110110,4545,4545,4545,4545,0
|
|
20250422,140000,100110110,4545,4545,4545,4545,50
|
|
20250422,135900,99882860,4545,4545,4545,4545,0
|
|
20250422,135800,99882860,4545,4545,4545,4545,175
|
|
20250422,135700,99087485,4545,4545,4545,4545,0
|
|
20250422,135600,99087485,4545,4545,4545,4545,4
|
|
20250422,135500,99069305,4540,4535,4540,4535,22
|
|
20250422,135400,98969530,4535,4535,4535,4535,0
|
|
20250422,135300,98969530,4535,4535,4535,4535,0
|
|
20250422,135200,98969530,4535,4535,4535,4535,0
|
|
20250422,135100,98969530,4535,4535,4535,4535,221
|
|
20250422,135000,97967295,4530,4530,4530,4530,0
|
|
20250422,134900,97967295,4530,4530,4530,4530,0
|
|
20250422,134800,97967295,4530,4530,4530,4530,0
|
|
20250422,134700,97967295,4530,4530,4530,4530,0
|
|
20250422,134600,97967295,4530,4530,4530,4530,0
|
|
20250422,134500,97967295,4530,4530,4530,4530,0
|
|
20250422,134400,97967295,4530,4530,4530,4530,0
|
|
20250422,134300,97967295,4530,4530,4530,4530,0
|
|
20250422,134200,97967295,4530,4530,4530,4530,0
|
|
20250422,134100,97967295,4530,4530,4530,4530,10
|
|
20250422,134000,97921995,4530,4540,4540,4530,194
|
|
20250422,133900,97042780,4540,4540,4540,4540,20
|
|
20250422,133800,96951980,4545,4545,4545,4545,0
|
|
20250422,133700,96951980,4545,4545,4545,4545,0
|
|
20250422,133600,96951980,4545,4545,4545,4545,0
|
|
20250422,133500,96951980,4545,4545,4545,4545,0
|
|
20250422,133400,96951980,4545,4545,4545,4545,0
|
|
20250422,133300,96951980,4545,4545,4545,4545,0
|
|
20250422,133200,96951980,4545,4545,4545,4545,0
|
|
20250422,133100,96951980,4545,4545,4545,4545,208
|
|
20250422,133000,96006620,4545,4545,4545,4545,292
|
|
20250422,132900,94679480,4545,4545,4545,4545,0
|
|
20250422,132800,94679480,4545,4545,4545,4545,1
|
|
20250422,132700,94674935,4530,4530,4530,4530,0
|
|
20250422,132600,94674935,4530,4530,4530,4530,0
|
|
20250422,132500,94674935,4530,4530,4530,4530,0
|
|
20250422,132400,94674935,4530,4530,4530,4530,0
|
|
20250422,132300,94674935,4530,4530,4530,4530,12
|
|
20250422,132200,94620575,4525,4525,4525,4525,0
|
|
20250422,132100,94620575,4525,4530,4530,4525,300
|
|
20250422,132000,93262400,4545,4545,4545,4545,0
|
|
20250422,131900,93262400,4545,4545,4545,4545,0
|
|
20250422,131800,93262400,4545,4545,4545,4545,0
|
|
20250422,131700,93262400,4545,4545,4545,4545,0
|
|
20250422,131600,93262400,4545,4545,4545,4545,2
|
|
20250422,131500,93253310,4545,4545,4545,4545,0
|
|
20250422,131400,93253310,4545,4545,4545,4545,0
|
|
20250422,131300,93253310,4545,4545,4545,4545,0
|
|
20250422,131200,93253310,4545,4545,4545,4545,0
|
|
20250422,131100,93253310,4545,4545,4545,4545,0
|
|
20250422,131000,93253310,4545,4545,4545,4545,0
|
|
20250422,130900,93253310,4545,4545,4545,4545,0
|
|
20250422,130800,93253310,4545,4545,4545,4545,1
|
|
20250422,130700,93248765,4545,4545,4545,4545,0
|
|
20250422,130600,93248765,4545,4545,4545,4545,0
|
|
20250422,130500,93248765,4545,4545,4545,4545,7
|
|
20250422,130400,93216950,4540,4530,4540,4530,1027
|
|
20250422,130300,88564630,4545,4545,4545,4545,2
|
|
20250422,130200,88555540,4540,4540,4540,4540,0
|
|
20250422,130100,88555540,4540,4540,4540,4540,0
|
|
20250422,130000,88555540,4540,4540,4540,4540,0
|
|
20250422,125900,88555540,4540,4540,4540,4540,0
|
|
20250422,125800,88555540,4540,4540,4540,4540,0
|
|
20250422,125700,88555540,4540,4540,4540,4540,0
|
|
20250422,125600,88555540,4540,4540,4540,4540,0
|
|
20250422,125500,88555540,4540,4540,4540,4540,0
|
|
20250422,125400,88555540,4540,4540,4540,4540,0
|
|
20250422,125300,88555540,4540,4540,4540,4540,0
|
|
20250422,125200,88555540,4540,4540,4540,4540,0
|
|
20250422,125100,88555540,4540,4540,4540,4540,0
|
|
20250422,125000,88555540,4540,4540,4540,4540,0
|
|
20250422,124900,88555540,4540,4540,4540,4540,0
|
|
20250422,124800,88555540,4540,4540,4540,4540,0
|
|
20250422,124700,88555540,4540,4540,4540,4540,0
|
|
20250422,124600,88555540,4540,4540,4540,4540,0
|
|
20250422,124500,88555540,4540,4540,4540,4540,244
|
|
20250422,124400,87447780,4540,4540,4540,4540,0
|
|
20250422,124300,87447780,4540,4540,4540,4540,1
|
|
20250422,124200,87443240,4545,4545,4545,4545,0
|
|
20250422,124100,87443240,4545,4545,4545,4545,10
|
|
20250422,124000,87397790,4545,4545,4545,4545,0
|
|
20250422,123900,87397790,4545,4545,4545,4545,0
|
|
20250422,123800,87397790,4545,4545,4545,4545,0
|
|
20250422,123700,87397790,4545,4545,4545,4545,0
|
|
20250422,123600,87397790,4545,4545,4545,4545,0
|
|
20250422,123500,87397790,4545,4545,4545,4545,0
|
|
20250422,123400,87397790,4545,4545,4545,4545,360
|
|
20250422,123300,85761590,4555,4555,4555,4555,0
|
|
20250422,123200,85761590,4555,4545,4555,4545,74
|
|
20250422,123100,85424650,4555,4555,4555,4555,0
|
|
20250422,123000,85424650,4555,4555,4555,4555,0
|
|
20250422,122900,85424650,4555,4555,4555,4555,0
|
|
20250422,122800,85424650,4555,4555,4555,4555,0
|
|
20250422,122700,85424650,4555,4555,4555,4555,0
|
|
20250422,122600,85424650,4555,4555,4555,4555,0
|
|
20250422,122500,85424650,4555,4555,4555,4555,0
|
|
20250422,122400,85424650,4555,4555,4555,4555,0
|
|
20250422,122300,85424650,4555,4555,4555,4555,192
|
|
20250422,122200,84550090,4550,4550,4550,4550,35
|
|
20250422,122100,84390840,4550,4550,4550,4550,0
|
|
20250422,122000,84390840,4550,4550,4550,4550,0
|
|
20250422,121900,84390840,4550,4550,4550,4550,0
|
|
20250422,121800,84390840,4550,4550,4550,4550,0
|
|
20250422,121700,84390840,4550,4550,4550,4550,21
|
|
20250422,121600,84295290,4545,4545,4545,4545,0
|
|
20250422,121500,84295290,4545,4535,4545,4535,3054
|
|
20250422,121400,70414890,4535,4535,4535,4535,42
|
|
20250422,121300,70224420,4545,4545,4545,4545,0
|
|
20250422,121200,70224420,4545,4545,4545,4545,0
|
|
20250422,121100,70224420,4545,4545,4545,4545,0
|
|
20250422,121000,70224420,4545,4545,4545,4545,2
|
|
20250422,120900,70215330,4540,4540,4540,4540,1
|
|
20250422,120800,70210790,4540,4540,4540,4540,0
|
|
20250422,120700,70210790,4540,4540,4540,4540,0
|
|
20250422,120600,70210790,4540,4540,4540,4540,0
|
|
20250422,120500,70210790,4540,4540,4540,4540,58
|
|
20250422,120400,69947470,4540,4540,4540,4540,100
|
|
20250422,120300,69493470,4530,4530,4530,4530,0
|
|
20250422,120200,69493470,4530,4530,4530,4530,0
|
|
20250422,120100,69493470,4530,4530,4530,4530,0
|
|
20250422,120000,69493470,4530,4530,4530,4530,0
|
|
20250422,115900,69493470,4530,4530,4530,4530,0
|
|
20250422,115800,69493470,4530,4530,4530,4530,0
|
|
20250422,115700,69493470,4530,4530,4530,4530,0
|
|
20250422,115600,69493470,4530,4530,4530,4530,0
|
|
20250422,115500,69493470,4530,4530,4530,4530,1
|
|
20250422,115400,69488940,4535,4535,4535,4535,0
|
|
20250422,115300,69488940,4535,4535,4535,4535,31
|
|
20250422,115200,69348355,4535,4535,4535,4535,70
|
|
20250422,115100,69030905,4530,4530,4530,4530,2000
|
|
20250422,115000,59970905,4530,4530,4530,4530,0
|
|
20250422,114900,59970905,4530,4530,4530,4530,0
|
|
20250422,114800,59970905,4530,4540,4540,4530,914
|
|
20250422,114700,55829135,4545,4545,4545,4545,10
|
|
20250422,114600,55783685,4545,4545,4545,4545,0
|
|
20250422,114500,55783685,4545,4545,4545,4545,0
|
|
20250422,114400,55783685,4545,4545,4545,4545,0
|
|
20250422,114300,55783685,4545,4545,4545,4545,0
|
|
20250422,114200,55783685,4545,4545,4545,4545,0
|
|
20250422,114100,55783685,4545,4545,4545,4545,4
|
|
20250422,114000,55765505,4540,4540,4540,4540,0
|
|
20250422,113900,55765505,4540,4540,4540,4540,0
|
|
20250422,113800,55765505,4540,4540,4540,4540,0
|
|
20250422,113700,55765505,4540,4540,4540,4540,41
|
|
20250422,113600,55579365,4535,4540,4540,4535,575
|
|
20250422,113500,52971690,4540,4540,4540,4540,0
|
|
20250422,113400,52971690,4540,4540,4540,4540,0
|
|
20250422,113300,52971690,4540,4540,4540,4540,0
|
|
20250422,113200,52971690,4540,4540,4540,4540,563
|
|
20250422,113100,50415670,4540,4540,4540,4540,0
|
|
20250422,113000,50415670,4540,4540,4540,4540,127
|
|
20250422,112900,49839090,4540,4545,4545,4540,193
|
|
20250422,112800,48962865,4550,4550,4550,4550,0
|
|
20250422,112700,48962865,4550,4550,4550,4550,0
|
|
20250422,112600,48962865,4550,4550,4550,4550,0
|
|
20250422,112500,48962865,4550,4550,4550,4550,0
|
|
20250422,112400,48962865,4550,4550,4550,4550,1
|
|
20250422,112300,48958315,4550,4550,4550,4550,0
|
|
20250422,112200,48958315,4550,4550,4550,4550,2
|
|
20250422,112100,48949215,4550,4550,4550,4550,0
|
|
20250422,112000,48949215,4550,4550,4550,4550,0
|
|
20250422,111900,48949215,4550,4550,4550,4550,2
|
|
20250422,111800,48940115,4555,4555,4555,4555,0
|
|
20250422,111700,48940115,4555,4555,4555,4555,0
|
|
20250422,111600,48940115,4555,4555,4555,4555,1
|
|
20250422,111500,48935560,4560,4560,4560,4560,0
|
|
20250422,111400,48935560,4560,4560,4560,4560,16
|
|
20250422,111300,48862600,4540,4540,4540,4540,4
|
|
20250422,111200,48844440,4560,4560,4560,4560,0
|
|
20250422,111100,48844440,4560,4560,4560,4560,0
|
|
20250422,111000,48844440,4560,4560,4560,4560,10
|
|
20250422,110900,48798840,4535,4535,4535,4535,0
|
|
20250422,110800,48798840,4535,4535,4535,4535,0
|
|
20250422,110700,48798840,4535,4535,4535,4535,0
|
|
20250422,110600,48798840,4535,4545,4545,4535,111
|
|
20250422,110500,48295145,4570,4555,4570,4555,30
|
|
20250422,110400,48158355,4545,4545,4545,4545,0
|
|
20250422,110300,48158355,4545,4540,4545,4540,81
|
|
20250422,110200,47790590,4555,4545,4555,4540,1049
|
|
20250422,110100,43027990,4565,4565,4565,4565,0
|
|
20250422,110000,43027990,4565,4565,4565,4565,0
|
|
20250422,105900,43027990,4565,4560,4570,4560,80
|
|
20250422,105800,42662925,4560,4545,4560,4545,117
|
|
20250422,105700,42130985,4545,4545,4545,4545,200
|
|
20250422,105600,41221985,4545,4545,4545,4545,0
|
|
20250422,105500,41221985,4545,4545,4545,4545,107
|
|
20250422,105400,40735670,4550,4550,4550,4550,0
|
|
20250422,105300,40735670,4550,4550,4550,4550,518
|
|
20250422,105200,38378770,4545,4545,4545,4545,0
|
|
20250422,105100,38378770,4545,4545,4545,4545,0
|
|
20250422,105000,38378770,4545,4545,4545,4545,0
|
|
20250422,104900,38378770,4545,4545,4545,4545,0
|
|
20250422,104800,38378770,4545,4545,4550,4545,234
|
|
20250422,104700,37315225,4550,4550,4550,4550,0
|
|
20250422,104600,37315225,4550,4550,4550,4550,0
|
|
20250422,104500,37315225,4550,4550,4550,4550,1
|
|
20250422,104400,37310675,4555,4555,4555,4555,10
|
|
20250422,104300,37265125,4555,4555,4555,4555,114
|
|
20250422,104200,36745855,4550,4550,4550,4550,501
|
|
20250422,104100,34466305,4550,4550,4550,4550,1
|
|
20250422,104000,34461755,4555,4555,4555,4555,2
|
|
20250422,103900,34452645,4555,4555,4555,4555,0
|
|
20250422,103800,34452645,4555,4555,4555,4555,0
|
|
20250422,103700,34452645,4555,4555,4555,4555,17
|
|
20250422,103600,34375210,4540,4540,4540,4540,0
|
|
20250422,103500,34375210,4540,4540,4540,4540,0
|
|
20250422,103400,34375210,4540,4540,4540,4540,0
|
|
20250422,103300,34375210,4540,4540,4540,4540,0
|
|
20250422,103200,34375210,4540,4560,4560,4540,21
|
|
20250422,103100,34279470,4560,4560,4560,4560,21
|
|
20250422,103000,34183710,4555,4555,4555,4555,2
|
|
20250422,102900,34174600,4555,4555,4555,4555,0
|
|
20250422,102800,34174600,4555,4555,4555,4555,0
|
|
20250422,102700,34174600,4555,4555,4555,4550,10
|
|
20250422,102600,34129060,4540,4540,4540,4540,3
|
|
20250422,102500,34115440,4540,4540,4540,4540,0
|
|
20250422,102400,34115440,4540,4540,4540,4540,172
|
|
20250422,102300,33334560,4540,4540,4540,4540,0
|
|
20250422,102200,33334560,4540,4540,4540,4540,16
|
|
20250422,102100,33261920,4540,4540,4540,4540,6
|
|
20250422,102000,33234680,4535,4535,4535,4535,0
|
|
20250422,101900,33234680,4535,4535,4535,4535,0
|
|
20250422,101800,33234680,4535,4535,4535,4535,0
|
|
20250422,101700,33234680,4535,4535,4535,4535,0
|
|
20250422,101600,33234680,4535,4535,4535,4535,415
|
|
20250422,101500,31352655,4555,4555,4555,4555,0
|
|
20250422,101400,31352655,4555,4540,4555,4540,5
|
|
20250422,101300,31329895,4540,4540,4540,4540,0
|
|
20250422,101200,31329895,4540,4540,4540,4540,4
|
|
20250422,101100,31311735,4535,4535,4535,4535,0
|
|
20250422,101000,31311735,4535,4535,4535,4535,0
|
|
20250422,100900,31311735,4535,4550,4555,4535,131
|
|
20250422,100800,30717440,4565,4565,4565,4565,1
|
|
20250422,100700,30712875,4575,4575,4575,4575,0
|
|
20250422,100600,30712875,4575,4575,4575,4575,0
|
|
20250422,100500,30712875,4575,4545,4575,4545,284
|
|
20250422,100400,29416295,4535,4535,4535,4535,0
|
|
20250422,100300,29416295,4535,4535,4535,4535,0
|
|
20250422,100200,29416295,4535,4535,4535,4535,0
|
|
20250422,100100,29416295,4535,4535,4535,4535,90
|
|
20250422,100000,29008145,4540,4540,4540,4540,3
|
|
20250422,095900,28994525,4540,4540,4540,4540,0
|
|
20250422,095800,28994525,4540,4535,4540,4535,2
|
|
20250422,095700,28985450,4535,4535,4550,4535,524
|
|
20250422,095600,26608980,4530,4530,4530,4530,15
|
|
20250422,095500,26541030,4535,4535,4535,4535,0
|
|
20250422,095400,26541030,4535,4535,4535,4535,0
|
|
20250422,095300,26541030,4535,4535,4535,4535,6
|
|
20250422,095200,26513820,4535,4535,4535,4535,25
|
|
20250422,095100,26400445,4540,4540,4540,4540,0
|
|
20250422,095000,26400445,4540,4540,4540,4540,0
|
|
20250422,094900,26400445,4540,4540,4540,4540,55
|
|
20250422,094800,26150745,4540,4540,4540,4540,0
|
|
20250422,094700,26150745,4540,4540,4540,4540,0
|
|
20250422,094600,26150745,4540,4540,4540,4540,16
|
|
20250422,094500,26078105,4560,4560,4560,4560,1
|
|
20250422,094400,26073545,4560,4555,4560,4555,21
|
|
20250422,094300,25977790,4560,4545,4560,4545,17
|
|
20250422,094200,25900330,4540,4540,4540,4540,0
|
|
20250422,094100,25900330,4540,4540,4540,4540,0
|
|
20250422,094000,25900330,4540,4540,4540,4540,3
|
|
20250422,093900,25886710,4540,4540,4540,4540,0
|
|
20250422,093800,25886710,4540,4540,4540,4540,0
|
|
20250422,093700,25886710,4540,4540,4540,4540,0
|
|
20250422,093600,25886710,4540,4540,4540,4540,0
|
|
20250422,093500,25886710,4540,4540,4540,4540,0
|
|
20250422,093400,25886710,4540,4540,4540,4540,2
|
|
20250422,093300,25877630,4570,4570,4570,4570,0
|
|
20250422,093200,25877630,4570,4540,4570,4535,361
|
|
20250422,093100,24233035,4545,4545,4545,4545,0
|
|
20250422,093000,24233035,4545,4545,4545,4545,1
|
|
20250422,092900,24228490,4540,4540,4540,4540,0
|
|
20250422,092800,24228490,4540,4540,4540,4540,5
|
|
20250422,092700,24205790,4540,4540,4540,4540,0
|
|
20250422,092600,24205790,4540,4540,4540,4540,0
|
|
20250422,092500,24205790,4540,4540,4540,4540,26
|
|
20250422,092400,24087750,4540,4540,4540,4540,0
|
|
20250422,092300,24087750,4540,4540,4540,4540,0
|
|
20250422,092200,24087750,4540,4540,4540,4540,500
|
|
20250422,092100,21817750,4540,4540,4540,4540,331
|
|
20250422,092000,20315010,4540,4530,4540,4530,162
|
|
20250422,091900,19579860,4530,4530,4530,4530,0
|
|
20250422,091800,19579860,4530,4530,4530,4530,15
|
|
20250422,091700,19511910,4525,4525,4525,4525,0
|
|
20250422,091600,19511910,4525,4525,4525,4525,10
|
|
20250422,091500,19466660,4525,4525,4525,4525,3
|
|
20250422,091400,19453085,4520,4520,4520,4520,0
|
|
20250422,091300,19453085,4520,4520,4520,4520,0
|
|
20250422,091200,19453085,4520,4525,4525,4520,132
|
|
20250422,091100,18856400,4515,4515,4515,4515,0
|
|
20250422,091000,18856400,4515,4550,4550,4515,284
|
|
20250422,090900,17569195,4570,4565,4570,4565,3
|
|
20250422,090800,17555495,4545,4545,4545,4545,0
|
|
20250422,090700,17555495,4545,4545,4545,4545,0
|
|
20250422,090600,17555495,4545,4545,4545,4545,406
|
|
20250422,090500,15710225,4545,4550,4550,4545,80
|
|
20250422,090400,15346265,4545,4550,4550,4545,16
|
|
20250422,090300,15273530,4550,4550,4550,4550,0
|
|
20250422,090200,15273530,4550,4540,4550,4540,282
|
|
20250422,090100,13990950,4535,4500,4535,4500,2871
|
|
20250422,090000,1042910,4505,4535,4535,4505,231
|