648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,194500,510657940,8870,8870,8870,8870,163
|
|
20250422,194400,510657940,8870,8870,8870,8870,0
|
|
20250422,194300,510657940,8870,8870,8870,8870,0
|
|
20250422,194200,510657940,8870,8870,8870,8870,0
|
|
20250422,194100,510657940,8870,8870,8870,8870,0
|
|
20250422,194000,510657940,8870,8870,8870,8870,0
|
|
20250422,193900,510657940,8870,8870,8870,8870,0
|
|
20250422,193800,510657940,8870,8870,8870,8870,0
|
|
20250422,193700,510657940,8870,8870,8870,8870,0
|
|
20250422,193600,510657940,8870,8870,8870,8870,0
|
|
20250422,193500,510657940,8870,8870,8870,8870,0
|
|
20250422,193400,510657940,8870,8870,8870,8870,0
|
|
20250422,193300,510657940,8870,8870,8870,8870,0
|
|
20250422,193200,510657940,8870,8870,8870,8870,0
|
|
20250422,193100,510657940,8870,8870,8870,8870,0
|
|
20250422,193000,510657940,8870,8870,8870,8870,0
|
|
20250422,192900,510657940,8870,8870,8870,8870,0
|
|
20250422,192800,510657940,8870,8870,8870,8870,0
|
|
20250422,192700,510657940,8870,8870,8870,8870,0
|
|
20250422,192600,510657940,8870,8870,8870,8870,0
|
|
20250422,192500,510657940,8870,8870,8870,8870,0
|
|
20250422,192400,510657940,8870,8870,8870,8870,0
|
|
20250422,192300,510657940,8870,8870,8870,8870,0
|
|
20250422,192200,510657940,8870,8870,8870,8870,0
|
|
20250422,192100,510657940,8870,8870,8870,8870,0
|
|
20250422,192000,510657940,8870,8870,8870,8870,0
|
|
20250422,191900,510657940,8870,8870,8870,8870,0
|
|
20250422,191800,510657940,8870,8870,8870,8870,0
|
|
20250422,191700,510657940,8870,8870,8870,8870,0
|
|
20250422,191600,510657940,8870,8870,8870,8870,0
|
|
20250422,191500,510657940,8870,8870,8870,8870,163
|
|
20250422,191400,510657940,8870,8870,8870,8870,0
|
|
20250422,191300,510657940,8870,8870,8870,8870,0
|
|
20250422,191200,510657940,8870,8870,8870,8870,0
|
|
20250422,191100,510657940,8870,8870,8870,8870,0
|
|
20250422,191000,510657940,8870,8870,8870,8870,0
|
|
20250422,190900,510657940,8870,8870,8870,8870,0
|
|
20250422,190800,510657940,8870,8870,8870,8870,0
|
|
20250422,190700,510657940,8870,8870,8870,8870,0
|
|
20250422,190600,510657940,8870,8870,8870,8870,0
|
|
20250422,190500,510657940,8870,8870,8870,8870,0
|
|
20250422,190400,510657940,8870,8870,8870,8870,0
|
|
20250422,190300,510657940,8870,8870,8870,8870,0
|
|
20250422,190200,510657940,8870,8870,8870,8870,0
|
|
20250422,190100,510657940,8870,8870,8870,8870,0
|
|
20250422,190000,510657940,8870,8870,8870,8870,0
|
|
20250422,185900,510657940,8870,8870,8870,8870,0
|
|
20250422,185800,510657940,8870,8870,8870,8870,0
|
|
20250422,185700,510657940,8870,8870,8870,8870,0
|
|
20250422,185600,510657940,8870,8870,8870,8870,0
|
|
20250422,185500,510657940,8870,8870,8870,8870,0
|
|
20250422,185400,510657940,8870,8870,8870,8870,0
|
|
20250422,185300,510657940,8870,8870,8870,8870,0
|
|
20250422,185200,510657940,8870,8870,8870,8870,0
|
|
20250422,185100,510657940,8870,8870,8870,8870,0
|
|
20250422,185000,510657940,8870,8870,8870,8870,0
|
|
20250422,184900,510657940,8870,8870,8870,8870,0
|
|
20250422,184800,510657940,8870,8870,8870,8870,0
|
|
20250422,184700,510657940,8870,8870,8870,8870,0
|
|
20250422,184600,510657940,8870,8870,8870,8870,0
|
|
20250422,184500,510657940,8870,8870,8870,8870,163
|
|
20250422,184400,510657940,8870,8870,8870,8870,0
|
|
20250422,184300,510657940,8870,8870,8870,8870,0
|
|
20250422,184200,510657940,8870,8870,8870,8870,0
|
|
20250422,184100,510657940,8870,8870,8870,8870,0
|
|
20250422,184000,510657940,8870,8870,8870,8870,0
|
|
20250422,183900,510657940,8870,8870,8870,8870,0
|
|
20250422,183800,510657940,8870,8870,8870,8870,0
|
|
20250422,183700,510657940,8870,8870,8870,8870,0
|
|
20250422,183600,510657940,8870,8870,8870,8870,0
|
|
20250422,183500,510657940,8870,8870,8870,8870,0
|
|
20250422,183400,510657940,8870,8870,8870,8870,0
|
|
20250422,183300,510657940,8870,8870,8870,8870,0
|
|
20250422,183200,510657940,8870,8870,8870,8870,0
|
|
20250422,183100,510657940,8870,8870,8870,8870,0
|
|
20250422,183000,510657940,8870,8870,8870,8870,0
|
|
20250422,182900,510657940,8870,8870,8870,8870,0
|
|
20250422,182800,510657940,8870,8870,8870,8870,0
|
|
20250422,182700,510657940,8870,8870,8870,8870,0
|
|
20250422,182600,510657940,8870,8870,8870,8870,0
|
|
20250422,182500,510657940,8870,8870,8870,8870,0
|
|
20250422,182400,510657940,8870,8870,8870,8870,0
|
|
20250422,182300,510657940,8870,8870,8870,8870,0
|
|
20250422,182200,510657940,8870,8870,8870,8870,0
|
|
20250422,182100,510657940,8870,8870,8870,8870,0
|
|
20250422,182000,510657940,8870,8870,8870,8870,0
|
|
20250422,181900,510657940,8870,8870,8870,8870,0
|
|
20250422,181800,510657940,8870,8870,8870,8870,0
|
|
20250422,181700,510657940,8870,8870,8870,8870,0
|
|
20250422,181600,510657940,8870,8870,8870,8870,0
|
|
20250422,181500,510657940,8870,8870,8870,8870,163
|
|
20250422,181400,510657940,8870,8870,8870,8870,0
|
|
20250422,181300,510657940,8870,8870,8870,8870,0
|
|
20250422,181200,510657940,8870,8870,8870,8870,0
|
|
20250422,181100,510657940,8870,8870,8870,8870,0
|
|
20250422,181000,510657940,8870,8870,8870,8870,0
|
|
20250422,180900,510657940,8870,8870,8870,8870,0
|
|
20250422,180800,510657940,8870,8870,8870,8870,0
|
|
20250422,180700,510657940,8870,8870,8870,8870,0
|
|
20250422,180600,510657940,8870,8870,8870,8870,0
|
|
20250422,180500,510657940,8870,8870,8870,8870,0
|
|
20250422,180400,510657940,8870,8870,8870,8870,0
|
|
20250422,180300,510657940,8870,8870,8870,8870,0
|
|
20250422,180200,510657940,8870,8870,8870,8870,0
|
|
20250422,180100,510657940,8870,8870,8870,8870,0
|
|
20250422,180000,510657940,8870,8870,8870,8870,0
|
|
20250422,175900,510657940,8870,8870,8870,8870,0
|
|
20250422,175800,510657940,8870,8870,8870,8870,0
|
|
20250422,175700,510657940,8870,8870,8870,8870,0
|
|
20250422,175600,510657940,8870,8870,8870,8870,0
|
|
20250422,175500,510657940,8870,8870,8870,8870,0
|
|
20250422,175400,510657940,8870,8870,8870,8870,0
|
|
20250422,175300,510657940,8870,8870,8870,8870,0
|
|
20250422,175200,510657940,8870,8870,8870,8870,0
|
|
20250422,175100,510657940,8870,8870,8870,8870,0
|
|
20250422,175000,510657940,8870,8870,8870,8870,0
|
|
20250422,174900,510657940,8870,8870,8870,8870,0
|
|
20250422,174800,510657940,8870,8870,8870,8870,0
|
|
20250422,174700,510657940,8870,8870,8870,8870,0
|
|
20250422,174600,510657940,8870,8870,8870,8870,0
|
|
20250422,174500,510657940,8870,8870,8870,8870,163
|
|
20250422,174400,510657940,8870,8870,8870,8870,0
|
|
20250422,174300,510657940,8870,8870,8870,8870,0
|
|
20250422,174200,510657940,8870,8870,8870,8870,0
|
|
20250422,174100,510657940,8870,8870,8870,8870,0
|
|
20250422,174000,510657940,8870,8870,8870,8870,0
|
|
20250422,173900,510657940,8870,8870,8870,8870,0
|
|
20250422,173800,510657940,8870,8870,8870,8870,0
|
|
20250422,173700,510657940,8870,8870,8870,8870,0
|
|
20250422,173600,510657940,8870,8870,8870,8870,0
|
|
20250422,173500,510657940,8870,8870,8870,8870,0
|
|
20250422,173400,510657940,8870,8870,8870,8870,0
|
|
20250422,173300,510657940,8870,8870,8870,8870,0
|
|
20250422,173200,510657940,8870,8870,8870,8870,0
|
|
20250422,173100,510657940,8870,8870,8870,8870,0
|
|
20250422,173000,510657940,8870,8870,8870,8870,0
|
|
20250422,172900,510657940,8870,8870,8870,8870,0
|
|
20250422,172800,510657940,8870,8870,8870,8870,0
|
|
20250422,172700,510657940,8870,8870,8870,8870,0
|
|
20250422,172600,510657940,8870,8870,8870,8870,0
|
|
20250422,172500,510657940,8870,8870,8870,8870,0
|
|
20250422,172400,510657940,8870,8870,8870,8870,0
|
|
20250422,172300,510657940,8870,8870,8870,8870,0
|
|
20250422,172200,510657940,8870,8870,8870,8870,0
|
|
20250422,172100,510657940,8870,8870,8870,8870,0
|
|
20250422,172000,510657940,8870,8870,8870,8870,0
|
|
20250422,171900,510657940,8870,8870,8870,8870,0
|
|
20250422,171800,510657940,8870,8870,8870,8870,0
|
|
20250422,171700,510657940,8870,8870,8870,8870,0
|
|
20250422,171600,510657940,8870,8870,8870,8870,0
|
|
20250422,171500,510657940,8870,8870,8870,8870,163
|
|
20250422,171400,510657940,8870,8870,8870,8870,0
|
|
20250422,171300,510657940,8870,8870,8870,8870,0
|
|
20250422,171200,510657940,8870,8870,8870,8870,0
|
|
20250422,171100,510657940,8870,8870,8870,8870,0
|
|
20250422,171000,510657940,8870,8870,8870,8870,0
|
|
20250422,170900,510657940,8870,8870,8870,8870,0
|
|
20250422,170800,510657940,8870,8870,8870,8870,0
|
|
20250422,170700,510657940,8870,8870,8870,8870,0
|
|
20250422,170600,510657940,8870,8870,8870,8870,0
|
|
20250422,170500,510657940,8870,8870,8870,8870,0
|
|
20250422,170400,510657940,8870,8870,8870,8870,0
|
|
20250422,170300,510657940,8870,8870,8870,8870,0
|
|
20250422,170200,510657940,8870,8870,8870,8870,0
|
|
20250422,170100,510657940,8870,8870,8870,8870,0
|
|
20250422,170000,510657940,8870,8870,8870,8870,0
|
|
20250422,165900,510657940,8870,8870,8870,8870,0
|
|
20250422,165800,510657940,8870,8870,8870,8870,0
|
|
20250422,165700,510657940,8870,8870,8870,8870,0
|
|
20250422,165600,510657940,8870,8870,8870,8870,0
|
|
20250422,165500,510657940,8870,8870,8870,8870,0
|
|
20250422,165400,510657940,8870,8870,8870,8870,0
|
|
20250422,165300,510657940,8870,8870,8870,8870,0
|
|
20250422,165200,510657940,8870,8870,8870,8870,0
|
|
20250422,165100,510657940,8870,8870,8870,8870,0
|
|
20250422,165000,510657940,8870,8870,8870,8870,0
|
|
20250422,164900,510657940,8870,8870,8870,8870,0
|
|
20250422,164800,510657940,8870,8870,8870,8870,0
|
|
20250422,164700,510657940,8870,8870,8870,8870,0
|
|
20250422,164600,510657940,8870,8870,8870,8870,0
|
|
20250422,164500,510657940,8870,8870,8870,8870,163
|
|
20250422,164400,510657940,8870,8870,8870,8870,0
|
|
20250422,164300,510657940,8870,8870,8870,8870,0
|
|
20250422,164200,510657940,8870,8870,8870,8870,0
|
|
20250422,164100,510657940,8870,8870,8870,8870,0
|
|
20250422,164000,510657940,8870,8870,8870,8870,0
|
|
20250422,163900,510657940,8870,8870,8870,8870,0
|
|
20250422,163800,510657940,8870,8870,8870,8870,0
|
|
20250422,163700,510657940,8870,8870,8870,8870,0
|
|
20250422,163600,510657940,8870,8870,8870,8870,0
|
|
20250422,163500,510657940,8870,8870,8870,8870,0
|
|
20250422,163400,510657940,8870,8870,8870,8870,0
|
|
20250422,163300,510657940,8870,8870,8870,8870,0
|
|
20250422,163200,510657940,8870,8870,8870,8870,0
|
|
20250422,163100,510657940,8870,8870,8870,8870,0
|
|
20250422,163000,510657940,8870,8870,8870,8870,0
|
|
20250422,162900,510657940,8870,8870,8870,8870,0
|
|
20250422,162800,510657940,8870,8870,8870,8870,0
|
|
20250422,162700,510657940,8870,8870,8870,8870,0
|
|
20250422,162600,510657940,8870,8870,8870,8870,0
|
|
20250422,162500,510657940,8870,8870,8870,8870,0
|
|
20250422,162400,510657940,8870,8870,8870,8870,0
|
|
20250422,162300,510657940,8870,8870,8870,8870,0
|
|
20250422,162200,510657940,8870,8870,8870,8870,0
|
|
20250422,162100,510657940,8870,8870,8870,8870,0
|
|
20250422,162000,510657940,8870,8870,8870,8870,0
|
|
20250422,161900,510657940,8870,8870,8870,8870,0
|
|
20250422,161800,510657940,8870,8870,8870,8870,0
|
|
20250422,161700,510657940,8870,8870,8870,8870,0
|
|
20250422,161600,510657940,8870,8870,8870,8870,0
|
|
20250422,161500,510657940,8870,8870,8870,8870,163
|
|
20250422,161400,510657940,8870,8870,8870,8870,0
|
|
20250422,161300,510657940,8870,8870,8870,8870,0
|
|
20250422,161200,510657940,8870,8870,8870,8870,0
|
|
20250422,161100,510657940,8870,8870,8870,8870,0
|
|
20250422,161000,510657940,8870,8870,8870,8870,0
|
|
20250422,160900,510657940,8870,8870,8870,8870,0
|
|
20250422,160800,510657940,8870,8870,8870,8870,0
|
|
20250422,160700,510657940,8870,8870,8870,8870,0
|
|
20250422,160600,510657940,8870,8870,8870,8870,0
|
|
20250422,160500,510657940,8870,8870,8870,8870,0
|
|
20250422,160400,510657940,8870,8870,8870,8870,0
|
|
20250422,160300,510657940,8870,8870,8870,8870,0
|
|
20250422,160200,510657940,8870,8870,8870,8870,0
|
|
20250422,160100,510657940,8870,8870,8870,8870,0
|
|
20250422,160000,510657940,8870,8870,8870,8870,0
|
|
20250422,155900,510657940,8870,8870,8870,8870,0
|
|
20250422,155800,510657940,8870,8870,8870,8870,0
|
|
20250422,155700,510657940,8870,8870,8870,8870,0
|
|
20250422,155600,510657940,8870,8870,8870,8870,0
|
|
20250422,155500,510657940,8870,8870,8870,8870,0
|
|
20250422,155400,510657940,8870,8870,8870,8870,0
|
|
20250422,155300,510657940,8870,8870,8870,8870,0
|
|
20250422,155200,510657940,8870,8870,8870,8870,0
|
|
20250422,155100,510657940,8870,8870,8870,8870,0
|
|
20250422,155000,510657940,8870,8870,8870,8870,0
|
|
20250422,154900,510657940,8870,8870,8870,8870,0
|
|
20250422,154800,510657940,8870,8870,8870,8870,0
|
|
20250422,154700,510657940,8870,8870,8870,8870,0
|
|
20250422,154600,510657940,8870,8870,8870,8870,0
|
|
20250422,154500,510657940,8870,8870,8870,8870,163
|
|
20250422,154400,510657940,8870,8870,8870,8870,0
|
|
20250422,154300,510657940,8870,8870,8870,8870,0
|
|
20250422,154200,510657940,8870,8870,8870,8870,0
|
|
20250422,154100,510657940,8870,8870,8870,8870,0
|
|
20250422,154000,510657940,8870,8870,8870,8870,0
|
|
20250422,153900,510657940,8870,8870,8870,8870,0
|
|
20250422,153800,510657940,8870,8870,8870,8870,0
|
|
20250422,153700,510657940,8870,8870,8870,8870,0
|
|
20250422,153600,510657940,8870,8870,8870,8870,0
|
|
20250422,153500,510657940,8870,8870,8870,8870,0
|
|
20250422,153400,510657940,8870,8870,8870,8870,0
|
|
20250422,153300,510657940,8870,8870,8870,8870,0
|
|
20250422,153200,510657940,8870,8870,8870,8870,0
|
|
20250422,153100,510657940,8870,8870,8870,8870,0
|
|
20250422,153000,510657940,8870,8870,8870,8870,163
|
|
20250422,152900,509212130,8870,8870,8870,8870,0
|
|
20250422,152800,509212130,8870,8870,8870,8870,0
|
|
20250422,152700,509212130,8870,8870,8870,8870,0
|
|
20250422,152600,509212130,8870,8870,8870,8870,0
|
|
20250422,152500,509212130,8870,8870,8870,8870,0
|
|
20250422,152400,509212130,8870,8870,8870,8870,0
|
|
20250422,152300,509212130,8870,8870,8870,8870,0
|
|
20250422,152200,509212130,8870,8870,8870,8870,0
|
|
20250422,152100,509212130,8870,8870,8870,8870,0
|
|
20250422,152000,509212130,8870,8870,8870,8870,0
|
|
20250422,151900,509212130,8870,8870,8870,8850,538
|
|
20250422,151800,504449540,8870,8880,8890,8870,15
|
|
20250422,151700,504316400,8900,8900,8900,8900,0
|
|
20250422,151600,504316400,8900,8900,8900,8900,0
|
|
20250422,151500,504316400,8900,8870,8900,8870,3
|
|
20250422,151400,504289760,8900,8900,8900,8870,73
|
|
20250422,151300,503640860,8900,8900,8900,8900,0
|
|
20250422,151200,503640860,8900,8900,8900,8900,0
|
|
20250422,151100,503640860,8900,8900,8900,8900,31
|
|
20250422,151000,503364960,8890,8890,8890,8890,16
|
|
20250422,150900,503222720,8900,8900,8900,8900,0
|
|
20250422,150800,503222720,8900,8900,8900,8900,0
|
|
20250422,150700,503222720,8900,8900,8900,8900,0
|
|
20250422,150600,503222720,8900,8900,8900,8900,1
|
|
20250422,150500,503213820,8880,8880,8880,8880,90
|
|
20250422,150400,502414620,8900,8900,8900,8900,0
|
|
20250422,150300,502414620,8900,8900,8900,8900,0
|
|
20250422,150200,502414620,8900,8880,8900,8880,464
|
|
20250422,150100,498293180,8900,8900,8900,8900,0
|
|
20250422,150000,498293180,8900,8900,8900,8900,0
|
|
20250422,145900,498293180,8900,8900,8900,8900,2
|
|
20250422,145800,498275380,8900,8900,8900,8900,7
|
|
20250422,145700,498213080,8900,8900,8900,8900,0
|
|
20250422,145600,498213080,8900,8900,8900,8900,0
|
|
20250422,145500,498213080,8900,8900,8900,8900,0
|
|
20250422,145400,498213080,8900,8900,8900,8900,0
|
|
20250422,145300,498213080,8900,8900,8900,8900,463
|
|
20250422,145200,494092380,8900,8900,8900,8900,0
|
|
20250422,145100,494092380,8900,8900,8900,8900,202
|
|
20250422,145000,492294580,8900,8900,8900,8900,0
|
|
20250422,144900,492294580,8900,8890,8900,8870,110
|
|
20250422,144800,491316640,8875,8875,8875,8875,0
|
|
20250422,144700,491316640,8875,8875,8875,8875,0
|
|
20250422,144600,491316640,8875,8875,8875,8875,10
|
|
20250422,144500,491227890,8890,8890,8890,8890,0
|
|
20250422,144400,491227890,8890,8890,8890,8890,0
|
|
20250422,144300,491227890,8890,8880,8890,8880,54
|
|
20250422,144200,490748360,8890,8880,8890,8880,47
|
|
20250422,144100,490330990,8880,8890,8890,8850,6091
|
|
20250422,144000,436344290,8890,8900,8900,8890,44
|
|
20250422,143900,435952750,8910,8910,8910,8900,341
|
|
20250422,143800,432917440,8910,8910,8910,8910,0
|
|
20250422,143700,432917440,8910,8910,8910,8910,0
|
|
20250422,143600,432917440,8910,8910,8910,8910,0
|
|
20250422,143500,432917440,8910,8910,8910,8910,103
|
|
20250422,143400,431999710,8910,8910,8910,8910,0
|
|
20250422,143300,431999710,8910,8910,8910,8910,26
|
|
20250422,143200,431768050,8910,8910,8910,8910,0
|
|
20250422,143100,431768050,8910,8910,8910,8910,107
|
|
20250422,143000,430814680,8910,8910,8910,8910,0
|
|
20250422,142900,430814680,8910,8910,8910,8910,178
|
|
20250422,142800,429228700,8910,8910,8910,8910,0
|
|
20250422,142700,429228700,8910,8910,8910,8910,0
|
|
20250422,142600,429228700,8910,8910,8910,8910,0
|
|
20250422,142500,429228700,8910,8910,8910,8910,0
|
|
20250422,142400,429228700,8910,8910,8910,8910,0
|
|
20250422,142300,429228700,8910,8910,8910,8910,0
|
|
20250422,142200,429228700,8910,8910,8910,8910,0
|
|
20250422,142100,429228700,8910,8910,8910,8910,1
|
|
20250422,142000,429219790,8920,8920,8920,8920,0
|
|
20250422,141900,429219790,8920,8920,8920,8920,2
|
|
20250422,141800,429201950,8920,8920,8920,8920,0
|
|
20250422,141700,429201950,8920,8920,8920,8920,0
|
|
20250422,141600,429201950,8920,8920,8920,8920,0
|
|
20250422,141500,429201950,8920,8920,8920,8920,2
|
|
20250422,141400,429184110,8910,8910,8910,8910,0
|
|
20250422,141300,429184110,8910,8910,8910,8910,0
|
|
20250422,141200,429184110,8910,8910,8910,8910,0
|
|
20250422,141100,429184110,8910,8910,8910,8910,0
|
|
20250422,141000,429184110,8910,8880,8910,8880,10077
|
|
20250422,140900,339592600,8880,8880,8880,8880,0
|
|
20250422,140800,339592600,8880,8880,8880,8880,0
|
|
20250422,140700,339592600,8880,8880,8880,8880,100
|
|
20250422,140600,338704600,8880,8880,8880,8880,0
|
|
20250422,140500,338704600,8880,8880,8880,8880,0
|
|
20250422,140400,338704600,8880,8880,8880,8880,124
|
|
20250422,140300,337603480,8860,8860,8860,8860,0
|
|
20250422,140200,337603480,8860,8860,8860,8860,0
|
|
20250422,140100,337603480,8860,8870,8870,8860,537
|
|
20250422,140000,332840640,8870,8880,8880,8870,191
|
|
20250422,135900,331145010,8890,8890,8890,8890,326
|
|
20250422,135800,328246870,8890,8890,8890,8890,10
|
|
20250422,135700,328157970,8900,8900,8900,8900,124
|
|
20250422,135600,327054370,8920,8920,8920,8920,0
|
|
20250422,135500,327054370,8920,8920,8920,8920,0
|
|
20250422,135400,327054370,8920,8900,8920,8900,111
|
|
20250422,135300,326066450,8920,8920,8920,8920,3
|
|
20250422,135200,326039690,8890,8890,8890,8890,0
|
|
20250422,135100,326039690,8890,8890,8890,8890,0
|
|
20250422,135000,326039690,8890,8890,8890,8890,0
|
|
20250422,134900,326039690,8890,8890,8890,8890,0
|
|
20250422,134800,326039690,8890,8890,8890,8890,0
|
|
20250422,134700,326039690,8890,8890,8890,8890,0
|
|
20250422,134600,326039690,8890,8890,8890,8890,0
|
|
20250422,134500,326039690,8890,8890,8890,8890,0
|
|
20250422,134400,326039690,8890,8890,8890,8890,0
|
|
20250422,134300,326039690,8890,8890,8890,8890,0
|
|
20250422,134200,326039690,8890,8890,8890,8890,0
|
|
20250422,134100,326039690,8890,8890,8890,8890,15
|
|
20250422,134000,325906340,8920,8920,8920,8920,34
|
|
20250422,133900,325603060,8900,8900,8900,8900,0
|
|
20250422,133800,325603060,8900,8900,8900,8900,0
|
|
20250422,133700,325603060,8900,8900,8900,8900,0
|
|
20250422,133600,325603060,8900,8900,8900,8900,0
|
|
20250422,133500,325603060,8900,8900,8900,8900,0
|
|
20250422,133400,325603060,8900,8890,8900,8890,187
|
|
20250422,133300,323940530,8870,8880,8880,8870,787
|
|
20250422,133200,316952350,8890,8890,8890,8890,0
|
|
20250422,133100,316952350,8890,8890,8900,8890,312
|
|
20250422,133000,314178430,8920,8920,8920,8920,0
|
|
20250422,132900,314178430,8920,8920,8920,8920,0
|
|
20250422,132800,314178430,8920,8920,8920,8920,0
|
|
20250422,132700,314178430,8920,8920,8920,8920,0
|
|
20250422,132600,314178430,8920,8900,8920,8890,274
|
|
20250422,132500,311740810,8890,8890,8890,8890,0
|
|
20250422,132400,311740810,8890,8930,8930,8890,1306
|
|
20250422,132300,300115310,8950,8950,8950,8950,0
|
|
20250422,132200,300115310,8950,8950,8950,8950,0
|
|
20250422,132100,300115310,8950,8940,8950,8940,789
|
|
20250422,132000,293054130,8940,8940,8940,8940,444
|
|
20250422,131900,289084770,8940,8940,8940,8940,0
|
|
20250422,131800,289084770,8940,8940,8940,8940,1
|
|
20250422,131700,289075830,8920,8920,8920,8920,0
|
|
20250422,131600,289075830,8920,8930,8930,8920,20
|
|
20250422,131500,288897330,8920,8920,8920,8920,62
|
|
20250422,131400,288344290,8930,8930,8930,8930,6
|
|
20250422,131300,288290710,8920,8920,8920,8920,0
|
|
20250422,131200,288290710,8920,8920,8920,8920,0
|
|
20250422,131100,288290710,8920,8930,8930,8920,11
|
|
20250422,131000,288192530,8940,8940,8940,8940,0
|
|
20250422,130900,288192530,8940,8940,8940,8940,4
|
|
20250422,130800,288156770,8940,8940,8940,8940,0
|
|
20250422,130700,288156770,8940,8940,8940,8940,0
|
|
20250422,130600,288156770,8940,8940,8940,8940,0
|
|
20250422,130500,288156770,8940,8940,8940,8940,0
|
|
20250422,130400,288156770,8940,8940,8940,8940,0
|
|
20250422,130300,288156770,8940,8940,8940,8940,0
|
|
20250422,130200,288156770,8940,8940,8940,8940,0
|
|
20250422,130100,288156770,8940,8940,8940,8940,0
|
|
20250422,130000,288156770,8940,8930,8940,8920,18
|
|
20250422,125900,287996120,8940,8940,8940,8940,0
|
|
20250422,125800,287996120,8940,8940,8940,8940,0
|
|
20250422,125700,287996120,8940,8940,8940,8940,0
|
|
20250422,125600,287996120,8940,8940,8940,8940,0
|
|
20250422,125500,287996120,8940,8940,8940,8940,0
|
|
20250422,125400,287996120,8940,8940,8940,8940,0
|
|
20250422,125300,287996120,8940,8940,8940,8940,0
|
|
20250422,125200,287996120,8940,8920,8940,8920,105
|
|
20250422,125100,287057520,8940,8940,8940,8940,0
|
|
20250422,125000,287057520,8940,8940,8940,8940,0
|
|
20250422,124900,287057520,8940,8940,8940,8940,0
|
|
20250422,124800,287057520,8940,8940,8940,8940,0
|
|
20250422,124700,287057520,8940,8940,8940,8940,0
|
|
20250422,124600,287057520,8940,8940,8940,8940,0
|
|
20250422,124500,287057520,8940,8930,8940,8930,3
|
|
20250422,124400,287030720,8920,8920,8920,8920,80
|
|
20250422,124300,286317120,8910,8910,8910,8910,49
|
|
20250422,124200,285880530,8920,8930,8930,8920,17
|
|
20250422,124100,285728880,8920,8920,8920,8920,47
|
|
20250422,124000,285309640,8920,8920,8920,8920,1
|
|
20250422,123900,285300720,8910,8910,8910,8910,0
|
|
20250422,123800,285300720,8910,8910,8910,8910,5
|
|
20250422,123700,285256170,8910,8910,8910,8910,64
|
|
20250422,123600,284685930,8920,8920,8920,8920,2
|
|
20250422,123500,284668090,8920,8920,8920,8920,0
|
|
20250422,123400,284668090,8920,8920,8920,8920,0
|
|
20250422,123300,284668090,8920,8920,8920,8920,33
|
|
20250422,123200,284373730,8910,8900,8920,8900,189
|
|
20250422,123100,282691540,8900,8900,8900,8900,0
|
|
20250422,123000,282691540,8900,8900,8900,8900,6
|
|
20250422,122900,282638140,8920,8920,8920,8920,0
|
|
20250422,122800,282638140,8920,8920,8920,8920,0
|
|
20250422,122700,282638140,8920,8920,8920,8920,0
|
|
20250422,122600,282638140,8920,8920,8920,8920,0
|
|
20250422,122500,282638140,8920,8920,8920,8920,0
|
|
20250422,122400,282638140,8920,8920,8920,8920,0
|
|
20250422,122300,282638140,8920,8920,8920,8920,0
|
|
20250422,122200,282638140,8920,8920,8920,8920,0
|
|
20250422,122100,282638140,8920,8920,8920,8920,1
|
|
20250422,122000,282629220,8900,8910,8910,8900,208
|
|
20250422,121900,280777940,8910,8910,8910,8910,0
|
|
20250422,121800,280777940,8910,8910,8910,8910,0
|
|
20250422,121700,280777940,8910,8910,8910,8910,0
|
|
20250422,121600,280777940,8910,8920,8920,8910,199
|
|
20250422,121500,279002870,8950,8950,8950,8950,1
|
|
20250422,121400,278993920,8930,8930,8930,8930,9
|
|
20250422,121300,278913550,8940,8940,8940,8940,8
|
|
20250422,121200,278842030,8970,8970,8970,8970,0
|
|
20250422,121100,278842030,8970,8970,8970,8970,0
|
|
20250422,121000,278842030,8970,8970,8970,8970,0
|
|
20250422,120900,278842030,8970,8940,8990,8940,13
|
|
20250422,120800,278725630,8940,8940,8940,8940,0
|
|
20250422,120700,278725630,8940,8940,8940,8940,50
|
|
20250422,120600,278278630,8940,8920,8940,8920,113
|
|
20250422,120500,277270650,8930,8930,8930,8930,41
|
|
20250422,120400,276904520,8940,8940,8940,8940,0
|
|
20250422,120300,276904520,8940,8950,8950,8940,3
|
|
20250422,120200,276877680,8950,8980,8980,8950,14
|
|
20250422,120100,276752240,8990,8990,8990,8990,0
|
|
20250422,120000,276752240,8990,8990,8990,8990,5
|
|
20250422,115900,276707290,8990,8990,8990,8990,0
|
|
20250422,115800,276707290,8990,8990,8990,8990,1
|
|
20250422,115700,276698300,8940,8940,8970,8930,858
|
|
20250422,115600,269019230,8950,8950,8950,8950,0
|
|
20250422,115500,269019230,8950,8950,8950,8950,150
|
|
20250422,115400,267676730,8950,8980,8980,8950,204
|
|
20250422,115300,265850850,8960,8970,8980,8960,23
|
|
20250422,115200,265644630,9000,9000,9000,9000,0
|
|
20250422,115100,265644630,9000,9000,9000,9000,1
|
|
20250422,115000,265635630,8980,8980,8980,8980,1
|
|
20250422,114900,265626650,8950,8950,8950,8950,137
|
|
20250422,114800,264400500,8950,8950,8950,8950,0
|
|
20250422,114700,264400500,8950,8950,8950,8950,0
|
|
20250422,114600,264400500,8950,8960,8960,8950,399
|
|
20250422,114500,260827770,8970,9000,9000,8970,2001
|
|
20250422,114400,242850250,8990,8990,8990,8990,0
|
|
20250422,114300,242850250,8990,8990,8990,8990,222
|
|
20250422,114200,240854470,8970,8970,8970,8970,0
|
|
20250422,114100,240854470,8970,8970,8970,8970,0
|
|
20250422,114000,240854470,8970,8970,8970,8970,0
|
|
20250422,113900,240854470,8970,8970,8970,8970,0
|
|
20250422,113800,240854470,8970,8970,8970,8970,0
|
|
20250422,113700,240854470,8970,8970,8970,8970,1
|
|
20250422,113600,240845500,9010,9010,9010,9010,0
|
|
20250422,113500,240845500,9010,9000,9010,8990,1863
|
|
20250422,113400,224080720,9020,9020,9020,9020,89
|
|
20250422,113300,223277940,9010,9010,9010,9010,1
|
|
20250422,113200,223268930,9000,8980,9000,8980,1361
|
|
20250422,113100,211032000,8980,8950,8980,8950,540
|
|
20250422,113000,206196580,8960,8960,8960,8960,0
|
|
20250422,112900,206196580,8960,8960,8960,8960,5
|
|
20250422,112800,206151780,8960,8960,8960,8960,200
|
|
20250422,112700,204359780,8960,8960,8960,8960,0
|
|
20250422,112600,204359780,8960,8970,8970,8960,58
|
|
20250422,112500,203839770,8980,8980,8980,8980,2
|
|
20250422,112400,203821810,8980,8980,8980,8980,22
|
|
20250422,112300,203624250,8980,8980,8980,8980,100
|
|
20250422,112200,202726250,8980,8980,8980,8980,225
|
|
20250422,112100,200705750,8980,8970,8980,8970,113
|
|
20250422,112000,199691120,8940,8950,8950,8940,10
|
|
20250422,111900,199601670,8970,8940,8970,8940,3
|
|
20250422,111800,199574820,8970,8960,8970,8950,55
|
|
20250422,111700,199082500,8970,8990,8990,8970,9
|
|
20250422,111600,199001750,8990,8980,8990,8980,4
|
|
20250422,111500,198965800,9000,9000,9000,9000,0
|
|
20250422,111400,198965800,9000,8970,9000,8970,4000
|
|
20250422,111300,162985070,8960,8960,8960,8960,0
|
|
20250422,111200,162985070,8960,8960,8960,8960,6
|
|
20250422,111100,162931310,8970,8970,8970,8970,2
|
|
20250422,111000,162913370,8970,8970,8970,8970,2
|
|
20250422,110900,162895430,8960,8960,8960,8960,1140
|
|
20250422,110800,152681030,8960,8930,8960,8930,3152
|
|
20250422,110700,124500920,8930,8930,8930,8930,4
|
|
20250422,110600,124465200,8930,8930,8930,8930,2
|
|
20250422,110500,124447340,8930,8930,8930,8930,0
|
|
20250422,110400,124447340,8930,8930,8930,8930,0
|
|
20250422,110300,124447340,8930,8930,8930,8930,0
|
|
20250422,110200,124447340,8930,8930,8930,8930,0
|
|
20250422,110100,124447340,8930,8910,8930,8900,453
|
|
20250422,110000,120409950,8910,8910,8910,8910,0
|
|
20250422,105900,120409950,8910,8910,8910,8910,2
|
|
20250422,105800,120392130,8910,8910,8910,8910,2
|
|
20250422,105700,120374310,8900,8900,8900,8900,0
|
|
20250422,105600,120374310,8900,8900,8900,8900,0
|
|
20250422,105500,120374310,8900,8910,8910,8900,3
|
|
20250422,105400,120347600,8900,8900,8900,8900,847
|
|
20250422,105300,112809300,8910,8910,8910,8910,0
|
|
20250422,105200,112809300,8910,8910,8910,8910,0
|
|
20250422,105100,112809300,8910,8910,8910,8910,131
|
|
20250422,105000,111642090,8910,8910,8910,8910,6
|
|
20250422,104900,111588630,8920,8910,8920,8910,6
|
|
20250422,104800,111535120,8920,8920,8920,8910,79
|
|
20250422,104700,110831170,8920,8870,8920,8870,1645
|
|
20250422,104600,96195270,8880,8870,8880,8870,91
|
|
20250422,104500,95387280,8880,8850,8880,8850,333
|
|
20250422,104400,92435630,8850,8850,8850,8850,0
|
|
20250422,104300,92435630,8850,8850,8850,8850,0
|
|
20250422,104200,92435630,8850,8850,8850,8850,103
|
|
20250422,104100,91524080,8850,8830,8850,8830,131
|
|
20250422,104000,90365810,8840,8840,8840,8840,0
|
|
20250422,103900,90365810,8840,8840,8840,8840,0
|
|
20250422,103800,90365810,8840,8840,8840,8840,0
|
|
20250422,103700,90365810,8840,8840,8840,8840,0
|
|
20250422,103600,90365810,8840,8840,8840,8840,0
|
|
20250422,103500,90365810,8840,8840,8840,8840,0
|
|
20250422,103400,90365810,8840,8840,8840,8840,0
|
|
20250422,103300,90365810,8840,8840,8840,8840,0
|
|
20250422,103200,90365810,8840,8840,8840,8840,0
|
|
20250422,103100,90365810,8840,8840,8840,8840,1
|
|
20250422,103000,90356970,8810,8810,8810,8810,1
|
|
20250422,102900,90348160,8840,8840,8840,8840,0
|
|
20250422,102800,90348160,8840,8840,8840,8840,0
|
|
20250422,102700,90348160,8840,8840,8840,8840,0
|
|
20250422,102600,90348160,8840,8830,8840,8830,68
|
|
20250422,102500,89747120,8830,8810,8830,8810,2000
|
|
20250422,102400,72089980,8830,8830,8830,8830,0
|
|
20250422,102300,72089980,8830,8830,8830,8830,0
|
|
20250422,102200,72089980,8830,8830,8830,8830,0
|
|
20250422,102100,72089980,8830,8830,8830,8830,0
|
|
20250422,102000,72089980,8830,8830,8830,8830,0
|
|
20250422,101900,72089980,8830,8830,8830,8830,0
|
|
20250422,101800,72089980,8830,8830,8830,8830,0
|
|
20250422,101700,72089980,8830,8830,8830,8830,0
|
|
20250422,101600,72089980,8830,8830,8830,8830,0
|
|
20250422,101500,72089980,8830,8830,8830,8830,0
|
|
20250422,101400,72089980,8830,8800,8830,8800,15
|
|
20250422,101300,71957560,8830,8790,8830,8790,67
|
|
20250422,101200,71366150,8760,8760,8760,8760,0
|
|
20250422,101100,71366150,8760,8760,8760,8760,0
|
|
20250422,101000,71366150,8760,8760,8760,8760,0
|
|
20250422,100900,71366150,8760,8760,8760,8760,0
|
|
20250422,100800,71366150,8760,8760,8760,8760,200
|
|
20250422,100700,69614150,8760,8760,8760,8760,1
|
|
20250422,100600,69605390,8760,8770,8770,8760,24
|
|
20250422,100500,69394980,8760,8760,8760,8760,1020
|
|
20250422,100400,60459780,8760,8760,8760,8760,0
|
|
20250422,100300,60459780,8760,8760,8760,8760,0
|
|
20250422,100200,60459780,8760,8760,8760,8760,480
|
|
20250422,100100,56254980,8830,8830,8830,8830,0
|
|
20250422,100000,56254980,8830,8830,8830,8830,0
|
|
20250422,095900,56254980,8830,8830,8830,8830,0
|
|
20250422,095800,56254980,8830,8830,8830,8830,0
|
|
20250422,095700,56254980,8830,8830,8830,8830,0
|
|
20250422,095600,56254980,8830,8790,8830,8790,2
|
|
20250422,095500,56237360,8810,8810,8810,8810,0
|
|
20250422,095400,56237360,8810,8810,8810,8810,0
|
|
20250422,095300,56237360,8810,8810,8810,8810,0
|
|
20250422,095200,56237360,8810,8810,8810,8810,0
|
|
20250422,095100,56237360,8810,8810,8810,8810,82
|
|
20250422,095000,55514940,8840,8840,8840,8840,0
|
|
20250422,094900,55514940,8840,8840,8840,8840,0
|
|
20250422,094800,55514940,8840,8840,8850,8840,38
|
|
20250422,094700,55178980,8850,8850,8850,8850,0
|
|
20250422,094600,55178980,8850,8850,8850,8850,5
|
|
20250422,094500,55134730,8850,8850,8850,8850,2
|
|
20250422,094400,55117030,8850,8850,8850,8850,3
|
|
20250422,094300,55090480,8850,8850,8850,8850,11
|
|
20250422,094200,54993130,8840,8840,8840,8840,0
|
|
20250422,094100,54993130,8840,8840,8840,8840,0
|
|
20250422,094000,54993130,8840,8840,8840,8840,24
|
|
20250422,093900,54780970,8840,8840,8840,8840,0
|
|
20250422,093800,54780970,8840,8840,8840,8840,0
|
|
20250422,093700,54780970,8840,8840,8840,8840,0
|
|
20250422,093600,54780970,8840,8840,8840,8840,0
|
|
20250422,093500,54780970,8840,8840,8840,8840,1
|
|
20250422,093400,54772130,8840,8840,8840,8840,5
|
|
20250422,093300,54727930,8840,8840,8840,8840,6
|
|
20250422,093200,54674890,8840,8840,8840,8840,2
|
|
20250422,093100,54657210,8840,8840,8860,8840,10
|
|
20250422,093000,54568760,8840,8840,8840,8840,7
|
|
20250422,092900,54506880,8830,8840,8840,8830,7
|
|
20250422,092800,54445010,8840,8840,8840,8840,6
|
|
20250422,092700,54391970,8840,8840,8840,8840,2
|
|
20250422,092600,54374290,8840,8790,8840,8790,14
|
|
20250422,092500,54251130,8770,8790,8790,8760,14
|
|
20250422,092400,54128250,8770,8780,8780,8740,228
|
|
20250422,092300,52128700,8790,8800,8800,8770,265
|
|
20250422,092200,49799630,8800,8850,8850,8800,540
|
|
20250422,092100,45038400,8860,8840,8900,8840,97
|
|
20250422,092000,44179340,8850,8860,8870,8850,39
|
|
20250422,091900,43834130,8860,8860,8860,8860,6
|
|
20250422,091800,43780970,8890,8860,8890,8860,98
|
|
20250422,091700,42910000,8890,8880,8890,8880,505
|
|
20250422,091600,38420640,8890,8860,8890,8830,356
|
|
20250422,091500,35269490,8870,8870,8870,8870,1
|
|
20250422,091400,35260620,8870,8830,8870,8830,1095
|
|
20250422,091300,25590810,8830,8830,8830,8830,104
|
|
20250422,091200,24672490,8830,8820,8830,8820,141
|
|
20250422,091100,23427600,8820,8820,8820,8820,5
|
|
20250422,091000,23383500,8820,8820,8820,8820,15
|
|
20250422,090900,23251200,8820,8820,8820,8820,522
|
|
20250422,090800,18647160,8820,8820,8820,8820,108
|
|
20250422,090700,17694600,8820,8820,8820,8820,50
|
|
20250422,090600,17253600,8800,8820,8820,8800,16
|
|
20250422,090500,17112600,8820,8800,8820,8790,233
|
|
20250422,090400,15059890,8750,8760,8760,8750,102
|
|
20250422,090300,14167320,8810,8810,8810,8810,10
|
|
20250422,090200,14079220,8770,8780,8780,8770,633
|
|
20250422,090100,8527750,8820,8700,8820,8670,850
|
|
20250422,090000,1072970,8760,8690,8760,8690,123
|