657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,195400,102620750,16060,16060,16060,16060,202
|
|
20250422,195300,102620750,16060,16060,16060,16060,0
|
|
20250422,195200,102620750,16060,16060,16060,16060,0
|
|
20250422,195100,102620750,16060,16060,16060,16060,0
|
|
20250422,195000,102620750,16060,16060,16060,16060,0
|
|
20250422,194900,102620750,16060,16060,16060,16060,0
|
|
20250422,194800,102620750,16060,16060,16060,16060,0
|
|
20250422,194700,102620750,16060,16060,16060,16060,0
|
|
20250422,194600,102620750,16060,16060,16060,16060,0
|
|
20250422,194500,102620750,16060,16060,16060,16060,0
|
|
20250422,194400,102620750,16060,16060,16060,16060,0
|
|
20250422,194300,102620750,16060,16060,16060,16060,0
|
|
20250422,194200,102620750,16060,16060,16060,16060,0
|
|
20250422,194100,102620750,16060,16060,16060,16060,0
|
|
20250422,194000,102620750,16060,16060,16060,16060,0
|
|
20250422,193900,102620750,16060,16060,16060,16060,0
|
|
20250422,193800,102620750,16060,16060,16060,16060,0
|
|
20250422,193700,102620750,16060,16060,16060,16060,0
|
|
20250422,193600,102620750,16060,16060,16060,16060,0
|
|
20250422,193500,102620750,16060,16060,16060,16060,0
|
|
20250422,193400,102620750,16060,16060,16060,16060,0
|
|
20250422,193300,102620750,16060,16060,16060,16060,0
|
|
20250422,193200,102620750,16060,16060,16060,16060,0
|
|
20250422,193100,102620750,16060,16060,16060,16060,0
|
|
20250422,193000,102620750,16060,16060,16060,16060,0
|
|
20250422,192900,102620750,16060,16060,16060,16060,0
|
|
20250422,192800,102620750,16060,16060,16060,16060,0
|
|
20250422,192700,102620750,16060,16060,16060,16060,0
|
|
20250422,192600,102620750,16060,16060,16060,16060,0
|
|
20250422,192500,102620750,16060,16060,16060,16060,0
|
|
20250422,192400,102620750,16060,16060,16060,16060,202
|
|
20250422,192300,102620750,16060,16060,16060,16060,0
|
|
20250422,192200,102620750,16060,16060,16060,16060,0
|
|
20250422,192100,102620750,16060,16060,16060,16060,0
|
|
20250422,192000,102620750,16060,16060,16060,16060,0
|
|
20250422,191900,102620750,16060,16060,16060,16060,0
|
|
20250422,191800,102620750,16060,16060,16060,16060,0
|
|
20250422,191700,102620750,16060,16060,16060,16060,0
|
|
20250422,191600,102620750,16060,16060,16060,16060,0
|
|
20250422,191500,102620750,16060,16060,16060,16060,0
|
|
20250422,191400,102620750,16060,16060,16060,16060,0
|
|
20250422,191300,102620750,16060,16060,16060,16060,0
|
|
20250422,191200,102620750,16060,16060,16060,16060,0
|
|
20250422,191100,102620750,16060,16060,16060,16060,0
|
|
20250422,191000,102620750,16060,16060,16060,16060,0
|
|
20250422,190900,102620750,16060,16060,16060,16060,0
|
|
20250422,190800,102620750,16060,16060,16060,16060,0
|
|
20250422,190700,102620750,16060,16060,16060,16060,0
|
|
20250422,190600,102620750,16060,16060,16060,16060,0
|
|
20250422,190500,102620750,16060,16060,16060,16060,0
|
|
20250422,190400,102620750,16060,16060,16060,16060,0
|
|
20250422,190300,102620750,16060,16060,16060,16060,0
|
|
20250422,190200,102620750,16060,16060,16060,16060,0
|
|
20250422,190100,102620750,16060,16060,16060,16060,0
|
|
20250422,190000,102620750,16060,16060,16060,16060,0
|
|
20250422,185900,102620750,16060,16060,16060,16060,0
|
|
20250422,185800,102620750,16060,16060,16060,16060,0
|
|
20250422,185700,102620750,16060,16060,16060,16060,0
|
|
20250422,185600,102620750,16060,16060,16060,16060,0
|
|
20250422,185500,102620750,16060,16060,16060,16060,0
|
|
20250422,185400,102620750,16060,16060,16060,16060,202
|
|
20250422,185300,102620750,16060,16060,16060,16060,0
|
|
20250422,185200,102620750,16060,16060,16060,16060,0
|
|
20250422,185100,102620750,16060,16060,16060,16060,0
|
|
20250422,185000,102620750,16060,16060,16060,16060,0
|
|
20250422,184900,102620750,16060,16060,16060,16060,0
|
|
20250422,184800,102620750,16060,16060,16060,16060,0
|
|
20250422,184700,102620750,16060,16060,16060,16060,0
|
|
20250422,184600,102620750,16060,16060,16060,16060,0
|
|
20250422,184500,102620750,16060,16060,16060,16060,0
|
|
20250422,184400,102620750,16060,16060,16060,16060,0
|
|
20250422,184300,102620750,16060,16060,16060,16060,0
|
|
20250422,184200,102620750,16060,16060,16060,16060,0
|
|
20250422,184100,102620750,16060,16060,16060,16060,0
|
|
20250422,184000,102620750,16060,16060,16060,16060,0
|
|
20250422,183900,102620750,16060,16060,16060,16060,0
|
|
20250422,183800,102620750,16060,16060,16060,16060,0
|
|
20250422,183700,102620750,16060,16060,16060,16060,0
|
|
20250422,183600,102620750,16060,16060,16060,16060,0
|
|
20250422,183500,102620750,16060,16060,16060,16060,0
|
|
20250422,183400,102620750,16060,16060,16060,16060,0
|
|
20250422,183300,102620750,16060,16060,16060,16060,0
|
|
20250422,183200,102620750,16060,16060,16060,16060,0
|
|
20250422,183100,102620750,16060,16060,16060,16060,0
|
|
20250422,183000,102620750,16060,16060,16060,16060,0
|
|
20250422,182900,102620750,16060,16060,16060,16060,0
|
|
20250422,182800,102620750,16060,16060,16060,16060,0
|
|
20250422,182700,102620750,16060,16060,16060,16060,0
|
|
20250422,182600,102620750,16060,16060,16060,16060,0
|
|
20250422,182500,102620750,16060,16060,16060,16060,0
|
|
20250422,182400,102620750,16060,16060,16060,16060,202
|
|
20250422,182300,102620750,16060,16060,16060,16060,0
|
|
20250422,182200,102620750,16060,16060,16060,16060,0
|
|
20250422,182100,102620750,16060,16060,16060,16060,0
|
|
20250422,182000,102620750,16060,16060,16060,16060,0
|
|
20250422,181900,102620750,16060,16060,16060,16060,0
|
|
20250422,181800,102620750,16060,16060,16060,16060,0
|
|
20250422,181700,102620750,16060,16060,16060,16060,0
|
|
20250422,181600,102620750,16060,16060,16060,16060,0
|
|
20250422,181500,102620750,16060,16060,16060,16060,0
|
|
20250422,181400,102620750,16060,16060,16060,16060,0
|
|
20250422,181300,102620750,16060,16060,16060,16060,0
|
|
20250422,181200,102620750,16060,16060,16060,16060,0
|
|
20250422,181100,102620750,16060,16060,16060,16060,0
|
|
20250422,181000,102620750,16060,16060,16060,16060,0
|
|
20250422,180900,102620750,16060,16060,16060,16060,0
|
|
20250422,180800,102620750,16060,16060,16060,16060,0
|
|
20250422,180700,102620750,16060,16060,16060,16060,0
|
|
20250422,180600,102620750,16060,16060,16060,16060,0
|
|
20250422,180500,102620750,16060,16060,16060,16060,0
|
|
20250422,180400,102620750,16060,16060,16060,16060,0
|
|
20250422,180300,102620750,16060,16060,16060,16060,0
|
|
20250422,180200,102620750,16060,16060,16060,16060,0
|
|
20250422,180100,102620750,16060,16060,16060,16060,0
|
|
20250422,180000,102620750,16060,16060,16060,16060,0
|
|
20250422,175900,102620750,16060,16060,16060,16060,0
|
|
20250422,175800,102620750,16060,16060,16060,16060,0
|
|
20250422,175700,102620750,16060,16060,16060,16060,0
|
|
20250422,175600,102620750,16060,16060,16060,16060,0
|
|
20250422,175500,102620750,16060,16060,16060,16060,0
|
|
20250422,175400,102620750,16060,16060,16060,16060,202
|
|
20250422,175300,102620750,16060,16060,16060,16060,0
|
|
20250422,175200,102620750,16060,16060,16060,16060,0
|
|
20250422,175100,102620750,16060,16060,16060,16060,0
|
|
20250422,175000,102620750,16060,16060,16060,16060,0
|
|
20250422,174900,102620750,16060,16060,16060,16060,0
|
|
20250422,174800,102620750,16060,16060,16060,16060,0
|
|
20250422,174700,102620750,16060,16060,16060,16060,0
|
|
20250422,174600,102620750,16060,16060,16060,16060,0
|
|
20250422,174500,102620750,16060,16060,16060,16060,0
|
|
20250422,174400,102620750,16060,16060,16060,16060,0
|
|
20250422,174300,102620750,16060,16060,16060,16060,0
|
|
20250422,174200,102620750,16060,16060,16060,16060,0
|
|
20250422,174100,102620750,16060,16060,16060,16060,0
|
|
20250422,174000,102620750,16060,16060,16060,16060,0
|
|
20250422,173900,102620750,16060,16060,16060,16060,0
|
|
20250422,173800,102620750,16060,16060,16060,16060,0
|
|
20250422,173700,102620750,16060,16060,16060,16060,0
|
|
20250422,173600,102620750,16060,16060,16060,16060,0
|
|
20250422,173500,102620750,16060,16060,16060,16060,0
|
|
20250422,173400,102620750,16060,16060,16060,16060,0
|
|
20250422,173300,102620750,16060,16060,16060,16060,0
|
|
20250422,173200,102620750,16060,16060,16060,16060,0
|
|
20250422,173100,102620750,16060,16060,16060,16060,0
|
|
20250422,173000,102620750,16060,16060,16060,16060,0
|
|
20250422,172900,102620750,16060,16060,16060,16060,0
|
|
20250422,172800,102620750,16060,16060,16060,16060,0
|
|
20250422,172700,102620750,16060,16060,16060,16060,0
|
|
20250422,172600,102620750,16060,16060,16060,16060,0
|
|
20250422,172500,102620750,16060,16060,16060,16060,0
|
|
20250422,172400,102620750,16060,16060,16060,16060,202
|
|
20250422,172300,102620750,16060,16060,16060,16060,0
|
|
20250422,172200,102620750,16060,16060,16060,16060,0
|
|
20250422,172100,102620750,16060,16060,16060,16060,0
|
|
20250422,172000,102620750,16060,16060,16060,16060,0
|
|
20250422,171900,102620750,16060,16060,16060,16060,0
|
|
20250422,171800,102620750,16060,16060,16060,16060,0
|
|
20250422,171700,102620750,16060,16060,16060,16060,0
|
|
20250422,171600,102620750,16060,16060,16060,16060,0
|
|
20250422,171500,102620750,16060,16060,16060,16060,0
|
|
20250422,171400,102620750,16060,16060,16060,16060,0
|
|
20250422,171300,102620750,16060,16060,16060,16060,0
|
|
20250422,171200,102620750,16060,16060,16060,16060,0
|
|
20250422,171100,102620750,16060,16060,16060,16060,0
|
|
20250422,171000,102620750,16060,16060,16060,16060,0
|
|
20250422,170900,102620750,16060,16060,16060,16060,0
|
|
20250422,170800,102620750,16060,16060,16060,16060,0
|
|
20250422,170700,102620750,16060,16060,16060,16060,0
|
|
20250422,170600,102620750,16060,16060,16060,16060,0
|
|
20250422,170500,102620750,16060,16060,16060,16060,0
|
|
20250422,170400,102620750,16060,16060,16060,16060,0
|
|
20250422,170300,102620750,16060,16060,16060,16060,0
|
|
20250422,170200,102620750,16060,16060,16060,16060,0
|
|
20250422,170100,102620750,16060,16060,16060,16060,0
|
|
20250422,170000,102620750,16060,16060,16060,16060,0
|
|
20250422,165900,102620750,16060,16060,16060,16060,0
|
|
20250422,165800,102620750,16060,16060,16060,16060,0
|
|
20250422,165700,102620750,16060,16060,16060,16060,0
|
|
20250422,165600,102620750,16060,16060,16060,16060,0
|
|
20250422,165500,102620750,16060,16060,16060,16060,0
|
|
20250422,165400,102620750,16060,16060,16060,16060,202
|
|
20250422,165300,102620750,16060,16060,16060,16060,0
|
|
20250422,165200,102620750,16060,16060,16060,16060,0
|
|
20250422,165100,102620750,16060,16060,16060,16060,0
|
|
20250422,165000,102620750,16060,16060,16060,16060,0
|
|
20250422,164900,102620750,16060,16060,16060,16060,0
|
|
20250422,164800,102620750,16060,16060,16060,16060,0
|
|
20250422,164700,102620750,16060,16060,16060,16060,0
|
|
20250422,164600,102620750,16060,16060,16060,16060,0
|
|
20250422,164500,102620750,16060,16060,16060,16060,0
|
|
20250422,164400,102620750,16060,16060,16060,16060,0
|
|
20250422,164300,102620750,16060,16060,16060,16060,0
|
|
20250422,164200,102620750,16060,16060,16060,16060,0
|
|
20250422,164100,102620750,16060,16060,16060,16060,0
|
|
20250422,164000,102620750,16060,16060,16060,16060,0
|
|
20250422,163900,102620750,16060,16060,16060,16060,0
|
|
20250422,163800,102620750,16060,16060,16060,16060,0
|
|
20250422,163700,102620750,16060,16060,16060,16060,0
|
|
20250422,163600,102620750,16060,16060,16060,16060,0
|
|
20250422,163500,102620750,16060,16060,16060,16060,0
|
|
20250422,163400,102620750,16060,16060,16060,16060,0
|
|
20250422,163300,102620750,16060,16060,16060,16060,0
|
|
20250422,163200,102620750,16060,16060,16060,16060,0
|
|
20250422,163100,102620750,16060,16060,16060,16060,0
|
|
20250422,163000,102620750,16060,16060,16060,16060,0
|
|
20250422,162900,102620750,16060,16060,16060,16060,0
|
|
20250422,162800,102620750,16060,16060,16060,16060,0
|
|
20250422,162700,102620750,16060,16060,16060,16060,0
|
|
20250422,162600,102620750,16060,16060,16060,16060,0
|
|
20250422,162500,102620750,16060,16060,16060,16060,0
|
|
20250422,162400,102620750,16060,16060,16060,16060,202
|
|
20250422,162300,102620750,16060,16060,16060,16060,0
|
|
20250422,162200,102620750,16060,16060,16060,16060,0
|
|
20250422,162100,102620750,16060,16060,16060,16060,0
|
|
20250422,162000,102620750,16060,16060,16060,16060,0
|
|
20250422,161900,102620750,16060,16060,16060,16060,0
|
|
20250422,161800,102620750,16060,16060,16060,16060,0
|
|
20250422,161700,102620750,16060,16060,16060,16060,0
|
|
20250422,161600,102620750,16060,16060,16060,16060,0
|
|
20250422,161500,102620750,16060,16060,16060,16060,0
|
|
20250422,161400,102620750,16060,16060,16060,16060,0
|
|
20250422,161300,102620750,16060,16060,16060,16060,0
|
|
20250422,161200,102620750,16060,16060,16060,16060,0
|
|
20250422,161100,102620750,16060,16060,16060,16060,0
|
|
20250422,161000,102620750,16060,16060,16060,16060,0
|
|
20250422,160900,102620750,16060,16060,16060,16060,0
|
|
20250422,160800,102620750,16060,16060,16060,16060,0
|
|
20250422,160700,102620750,16060,16060,16060,16060,0
|
|
20250422,160600,102620750,16060,16060,16060,16060,0
|
|
20250422,160500,102620750,16060,16060,16060,16060,0
|
|
20250422,160400,102620750,16060,16060,16060,16060,0
|
|
20250422,160300,102620750,16060,16060,16060,16060,0
|
|
20250422,160200,102620750,16060,16060,16060,16060,0
|
|
20250422,160100,102620750,16060,16060,16060,16060,0
|
|
20250422,160000,102620750,16060,16060,16060,16060,0
|
|
20250422,155900,102620750,16060,16060,16060,16060,0
|
|
20250422,155800,102620750,16060,16060,16060,16060,0
|
|
20250422,155700,102620750,16060,16060,16060,16060,0
|
|
20250422,155600,102620750,16060,16060,16060,16060,0
|
|
20250422,155500,102620750,16060,16060,16060,16060,0
|
|
20250422,155400,102620750,16060,16060,16060,16060,202
|
|
20250422,155300,102620750,16060,16060,16060,16060,0
|
|
20250422,155200,102620750,16060,16060,16060,16060,0
|
|
20250422,155100,102620750,16060,16060,16060,16060,0
|
|
20250422,155000,102620750,16060,16060,16060,16060,0
|
|
20250422,154900,102620750,16060,16060,16060,16060,0
|
|
20250422,154800,102620750,16060,16060,16060,16060,0
|
|
20250422,154700,102620750,16060,16060,16060,16060,0
|
|
20250422,154600,102620750,16060,16060,16060,16060,0
|
|
20250422,154500,102620750,16060,16060,16060,16060,0
|
|
20250422,154400,102620750,16060,16060,16060,16060,0
|
|
20250422,154300,102620750,16060,16060,16060,16060,0
|
|
20250422,154200,102620750,16060,16060,16060,16060,0
|
|
20250422,154100,102620750,16060,16060,16060,16060,0
|
|
20250422,154000,102620750,16060,16060,16060,16060,0
|
|
20250422,153900,102620750,16060,16060,16060,16060,0
|
|
20250422,153800,102620750,16060,16060,16060,16060,0
|
|
20250422,153700,102620750,16060,16060,16060,16060,0
|
|
20250422,153600,102620750,16060,16060,16060,16060,0
|
|
20250422,153500,102620750,16060,16060,16060,16060,0
|
|
20250422,153400,102620750,16060,16060,16060,16060,0
|
|
20250422,153300,102620750,16060,16060,16060,16060,0
|
|
20250422,153200,102620750,16060,16060,16060,16060,0
|
|
20250422,153100,102620750,16060,16060,16060,16060,0
|
|
20250422,153000,102620750,16060,16060,16060,16060,202
|
|
20250422,152900,99376630,16050,16050,16050,16050,0
|
|
20250422,152800,99376630,16050,16050,16050,16050,0
|
|
20250422,152700,99376630,16050,16050,16050,16050,0
|
|
20250422,152600,99376630,16050,16050,16050,16050,0
|
|
20250422,152500,99376630,16050,16050,16050,16050,0
|
|
20250422,152400,99376630,16050,16050,16050,16050,0
|
|
20250422,152300,99376630,16050,16050,16050,16050,0
|
|
20250422,152200,99376630,16050,16050,16050,16050,0
|
|
20250422,152100,99376630,16050,16050,16050,16050,0
|
|
20250422,152000,99376630,16050,16050,16050,16050,0
|
|
20250422,151900,99376630,16050,16050,16050,16050,0
|
|
20250422,151800,99376630,16050,16050,16050,16050,2
|
|
20250422,151700,99344530,16000,16000,16000,16000,22
|
|
20250422,151600,98992530,16000,15985,16000,15985,33
|
|
20250422,151500,98464765,15980,15980,15980,15980,83
|
|
20250422,151400,97138425,15990,16000,16000,15990,34
|
|
20250422,151300,96594465,16000,16040,16040,16000,106
|
|
20250422,151200,94897710,16070,16070,16070,16070,0
|
|
20250422,151100,94897710,16070,16070,16070,16070,0
|
|
20250422,151000,94897710,16070,16070,16070,16070,0
|
|
20250422,150900,94897710,16070,16070,16070,16070,0
|
|
20250422,150800,94897710,16070,16030,16070,16030,4
|
|
20250422,150700,94833550,16030,16030,16030,16030,20
|
|
20250422,150600,94512950,16020,16020,16020,16020,234
|
|
20250422,150500,90764270,16020,16020,16020,16020,0
|
|
20250422,150400,90764270,16020,16020,16020,16020,1
|
|
20250422,150300,90748250,16020,16020,16020,16020,0
|
|
20250422,150200,90748250,16020,16020,16020,16020,0
|
|
20250422,150100,90748250,16020,16020,16020,16020,0
|
|
20250422,150000,90748250,16020,16020,16020,16020,0
|
|
20250422,145900,90748250,16020,16020,16020,16020,50
|
|
20250422,145800,89947250,16020,16020,16020,16020,2
|
|
20250422,145700,89915210,16010,16010,16010,16010,0
|
|
20250422,145600,89915210,16010,16010,16010,16010,0
|
|
20250422,145500,89915210,16010,16010,16010,16010,0
|
|
20250422,145400,89915210,16010,16010,16010,16010,0
|
|
20250422,145300,89915210,16010,16015,16015,16010,50
|
|
20250422,145200,89114700,16010,16010,16010,16010,0
|
|
20250422,145100,89114700,16010,16010,16010,16010,0
|
|
20250422,145000,89114700,16010,16010,16010,16010,0
|
|
20250422,144900,89114700,16010,16010,16010,16010,0
|
|
20250422,144800,89114700,16010,16010,16010,16010,0
|
|
20250422,144700,89114700,16010,16010,16010,16010,0
|
|
20250422,144600,89114700,16010,16010,16010,16010,8
|
|
20250422,144500,88986620,16020,16020,16020,16020,0
|
|
20250422,144400,88986620,16020,16020,16020,16020,0
|
|
20250422,144300,88986620,16020,16020,16020,16020,0
|
|
20250422,144200,88986620,16020,16020,16020,16020,0
|
|
20250422,144100,88986620,16020,16020,16020,16020,0
|
|
20250422,144000,88986620,16020,16020,16020,16020,0
|
|
20250422,143900,88986620,16020,16020,16020,16020,0
|
|
20250422,143800,88986620,16020,16020,16020,16020,0
|
|
20250422,143700,88986620,16020,16020,16020,16020,0
|
|
20250422,143600,88986620,16020,16020,16020,16020,0
|
|
20250422,143500,88986620,16020,16020,16020,16020,1
|
|
20250422,143400,88970600,16020,16020,16020,16020,2
|
|
20250422,143300,88938560,16010,16010,16010,16010,0
|
|
20250422,143200,88938560,16010,16010,16010,16010,0
|
|
20250422,143100,88938560,16010,16010,16010,16010,0
|
|
20250422,143000,88938560,16010,16010,16010,16010,0
|
|
20250422,142900,88938560,16010,16010,16010,16010,0
|
|
20250422,142800,88938560,16010,16010,16010,16010,0
|
|
20250422,142700,88938560,16010,16010,16010,16010,0
|
|
20250422,142600,88938560,16010,16010,16010,16010,0
|
|
20250422,142500,88938560,16010,16010,16010,16010,0
|
|
20250422,142400,88938560,16010,16010,16010,16010,0
|
|
20250422,142300,88938560,16010,16010,16010,16010,0
|
|
20250422,142200,88938560,16010,16010,16010,16010,0
|
|
20250422,142100,88938560,16010,16010,16010,16010,0
|
|
20250422,142000,88938560,16010,16010,16010,16010,70
|
|
20250422,141900,87817860,16080,16080,16080,16080,0
|
|
20250422,141800,87817860,16080,16080,16080,16080,0
|
|
20250422,141700,87817860,16080,16080,16080,16080,0
|
|
20250422,141600,87817860,16080,16080,16080,16080,10
|
|
20250422,141500,87657060,16130,16040,16130,16040,100
|
|
20250422,141400,86052350,16040,16040,16040,16040,0
|
|
20250422,141300,86052350,16040,16040,16040,16040,0
|
|
20250422,141200,86052350,16040,16040,16040,16040,0
|
|
20250422,141100,86052350,16040,16040,16040,16040,9
|
|
20250422,141000,85907990,16020,16020,16020,16020,9
|
|
20250422,140900,85763810,16010,16010,16010,16010,0
|
|
20250422,140800,85763810,16010,16010,16010,16010,0
|
|
20250422,140700,85763810,16010,16030,16030,16010,50
|
|
20250422,140600,84962880,16030,16030,16030,16030,0
|
|
20250422,140500,84962880,16030,16030,16030,16030,1
|
|
20250422,140400,84946850,16010,16010,16010,16010,0
|
|
20250422,140300,84946850,16010,16010,16010,16010,0
|
|
20250422,140200,84946850,16010,16010,16010,16010,1
|
|
20250422,140100,84930840,16010,16010,16010,16010,0
|
|
20250422,140000,84930840,16010,16010,16010,16010,24
|
|
20250422,135900,84546600,16010,16010,16010,16010,0
|
|
20250422,135800,84546600,16010,16010,16010,16010,1
|
|
20250422,135700,84530590,16000,16000,16000,16000,0
|
|
20250422,135600,84530590,16000,16000,16000,16000,3
|
|
20250422,135500,84482590,16010,16010,16010,16010,0
|
|
20250422,135400,84482590,16010,16010,16010,16010,0
|
|
20250422,135300,84482590,16010,16010,16010,16010,0
|
|
20250422,135200,84482590,16010,16010,16010,16010,0
|
|
20250422,135100,84482590,16010,16010,16010,16010,0
|
|
20250422,135000,84482590,16010,16010,16010,16010,0
|
|
20250422,134900,84482590,16010,16000,16010,16000,23
|
|
20250422,134800,84114410,16000,16000,16000,16000,0
|
|
20250422,134700,84114410,16000,16000,16000,16000,0
|
|
20250422,134600,84114410,16000,16000,16000,16000,5
|
|
20250422,134500,84034410,16000,16000,16000,16000,0
|
|
20250422,134400,84034410,16000,16000,16000,16000,5
|
|
20250422,134300,83954410,16000,16000,16000,16000,0
|
|
20250422,134200,83954410,16000,16000,16000,16000,1
|
|
20250422,134100,83938410,16000,16000,16000,16000,0
|
|
20250422,134000,83938410,16000,16000,16000,16000,0
|
|
20250422,133900,83938410,16000,16000,16000,16000,5
|
|
20250422,133800,83858410,16010,16010,16010,16010,0
|
|
20250422,133700,83858410,16010,16010,16010,16010,0
|
|
20250422,133600,83858410,16010,16010,16010,16010,0
|
|
20250422,133500,83858410,16010,16010,16010,16010,0
|
|
20250422,133400,83858410,16010,16010,16010,16010,0
|
|
20250422,133300,83858410,16010,16010,16010,16010,0
|
|
20250422,133200,83858410,16010,16010,16010,16010,0
|
|
20250422,133100,83858410,16010,16010,16010,16010,3
|
|
20250422,133000,83810380,16000,16000,16000,16000,0
|
|
20250422,132900,83810380,16000,16000,16000,16000,0
|
|
20250422,132800,83810380,16000,16000,16000,16000,1
|
|
20250422,132700,83794380,16010,16010,16010,16010,0
|
|
20250422,132600,83794380,16010,16010,16010,16010,20
|
|
20250422,132500,83474180,16000,16000,16000,16000,0
|
|
20250422,132400,83474180,16000,16000,16000,16000,0
|
|
20250422,132300,83474180,16000,16000,16000,16000,0
|
|
20250422,132200,83474180,16000,16030,16030,16000,30
|
|
20250422,132100,82993950,16050,16050,16050,16050,0
|
|
20250422,132000,82993950,16050,16050,16050,16050,0
|
|
20250422,131900,82993950,16050,16050,16050,16050,0
|
|
20250422,131800,82993950,16050,16050,16050,16050,0
|
|
20250422,131700,82993950,16050,16050,16050,16050,0
|
|
20250422,131600,82993950,16050,16050,16050,16050,0
|
|
20250422,131500,82993950,16050,16050,16050,16050,0
|
|
20250422,131400,82993950,16050,16050,16050,16050,0
|
|
20250422,131300,82993950,16050,16050,16050,16050,0
|
|
20250422,131200,82993950,16050,16050,16050,16050,0
|
|
20250422,131100,82993950,16050,16050,16050,16050,4
|
|
20250422,131000,82929750,16050,16050,16050,16050,0
|
|
20250422,130900,82929750,16050,16050,16050,16050,0
|
|
20250422,130800,82929750,16050,16060,16060,16050,13
|
|
20250422,130700,82721090,16050,16050,16050,16050,0
|
|
20250422,130600,82721090,16050,16050,16050,16050,0
|
|
20250422,130500,82721090,16050,16050,16050,16050,0
|
|
20250422,130400,82721090,16050,16050,16050,16050,0
|
|
20250422,130300,82721090,16050,16050,16050,16050,0
|
|
20250422,130200,82721090,16050,16050,16050,16050,0
|
|
20250422,130100,82721090,16050,16050,16050,16050,0
|
|
20250422,130000,82721090,16050,16050,16050,16050,0
|
|
20250422,125900,82721090,16050,16050,16050,16050,0
|
|
20250422,125800,82721090,16050,16050,16050,16050,0
|
|
20250422,125700,82721090,16050,16050,16050,16050,0
|
|
20250422,125600,82721090,16050,16050,16050,16050,0
|
|
20250422,125500,82721090,16050,16050,16050,16050,0
|
|
20250422,125400,82721090,16050,16050,16050,16050,0
|
|
20250422,125300,82721090,16050,16050,16050,16050,0
|
|
20250422,125200,82721090,16050,16050,16050,16050,0
|
|
20250422,125100,82721090,16050,16050,16050,16050,0
|
|
20250422,125000,82721090,16050,16050,16050,16050,0
|
|
20250422,124900,82721090,16050,16050,16050,16050,0
|
|
20250422,124800,82721090,16050,16050,16050,16050,4
|
|
20250422,124700,82656890,16050,16050,16050,16050,0
|
|
20250422,124600,82656890,16050,16050,16050,16050,0
|
|
20250422,124500,82656890,16050,16050,16050,16050,0
|
|
20250422,124400,82656890,16050,16050,16050,16050,0
|
|
20250422,124300,82656890,16050,16050,16050,16050,0
|
|
20250422,124200,82656890,16050,16050,16050,16050,0
|
|
20250422,124100,82656890,16050,16050,16050,16050,0
|
|
20250422,124000,82656890,16050,16050,16050,16050,0
|
|
20250422,123900,82656890,16050,16050,16050,16050,0
|
|
20250422,123800,82656890,16050,16060,16060,16050,49
|
|
20250422,123700,81869960,16060,16060,16060,16060,0
|
|
20250422,123600,81869960,16060,16060,16060,16060,0
|
|
20250422,123500,81869960,16060,16060,16060,16060,32
|
|
20250422,123400,81356040,16060,16060,16060,16060,0
|
|
20250422,123300,81356040,16060,16060,16060,16060,0
|
|
20250422,123200,81356040,16060,16060,16060,16060,0
|
|
20250422,123100,81356040,16060,16060,16060,16060,0
|
|
20250422,123000,81356040,16060,16035,16060,16035,229
|
|
20250422,122900,77680730,16040,16040,16040,16040,0
|
|
20250422,122800,77680730,16040,16040,16040,16040,0
|
|
20250422,122700,77680730,16040,16040,16040,16040,0
|
|
20250422,122600,77680730,16040,16040,16040,16040,4
|
|
20250422,122500,77616570,16050,16050,16050,16050,0
|
|
20250422,122400,77616570,16050,16050,16050,16050,43
|
|
20250422,122300,76926420,16060,16060,16060,16060,12
|
|
20250422,122200,76733700,16060,16070,16070,16060,10
|
|
20250422,122100,76573040,16080,16080,16080,16080,0
|
|
20250422,122000,76573040,16080,16080,16080,16080,0
|
|
20250422,121900,76573040,16080,16080,16080,16080,1
|
|
20250422,121800,76556960,16080,16080,16080,16080,2
|
|
20250422,121700,76524800,16090,16090,16090,16090,8
|
|
20250422,121600,76396080,16090,16090,16090,16090,0
|
|
20250422,121500,76396080,16090,16090,16090,16090,0
|
|
20250422,121400,76396080,16090,16090,16100,16090,22
|
|
20250422,121300,76042090,16180,16180,16180,16180,0
|
|
20250422,121200,76042090,16180,16180,16180,16180,0
|
|
20250422,121100,76042090,16180,16180,16180,16180,0
|
|
20250422,121000,76042090,16180,16180,16180,16180,0
|
|
20250422,120900,76042090,16180,16180,16180,16180,0
|
|
20250422,120800,76042090,16180,16180,16180,16180,0
|
|
20250422,120700,76042090,16180,16180,16180,16180,0
|
|
20250422,120600,76042090,16180,16180,16180,16180,1
|
|
20250422,120500,76025910,16180,16180,16180,16180,0
|
|
20250422,120400,76025910,16180,16180,16180,16180,0
|
|
20250422,120300,76025910,16180,16180,16180,16180,0
|
|
20250422,120200,76025910,16180,16180,16180,16180,0
|
|
20250422,120100,76025910,16180,16180,16180,16180,0
|
|
20250422,120000,76025910,16180,16180,16180,16180,0
|
|
20250422,115900,76025910,16180,16180,16180,16180,0
|
|
20250422,115800,76025910,16180,16180,16180,16180,0
|
|
20250422,115700,76025910,16180,16180,16180,16180,0
|
|
20250422,115600,76025910,16180,16180,16180,16180,1
|
|
20250422,115500,76009730,16190,16190,16190,16190,0
|
|
20250422,115400,76009730,16190,16190,16190,16190,0
|
|
20250422,115300,76009730,16190,16190,16190,16190,0
|
|
20250422,115200,76009730,16190,16190,16190,16190,0
|
|
20250422,115100,76009730,16190,16120,16190,16120,14
|
|
20250422,115000,75783900,16090,16090,16090,16090,23
|
|
20250422,114900,75413830,16090,16080,16090,16080,59
|
|
20250422,114800,74465070,16110,16110,16110,16110,0
|
|
20250422,114700,74465070,16110,16110,16110,16110,0
|
|
20250422,114600,74465070,16110,16110,16110,16110,0
|
|
20250422,114500,74465070,16110,16110,16110,16110,10
|
|
20250422,114400,74303970,16110,16110,16110,16110,0
|
|
20250422,114300,74303970,16110,16110,16110,16110,0
|
|
20250422,114200,74303970,16110,16110,16110,16110,3
|
|
20250422,114100,74255640,16130,16130,16130,16130,0
|
|
20250422,114000,74255640,16130,16140,16140,16130,127
|
|
20250422,113900,72206070,16140,16140,16140,16140,0
|
|
20250422,113800,72206070,16140,16140,16140,16140,0
|
|
20250422,113700,72206070,16140,16140,16140,16140,0
|
|
20250422,113600,72206070,16140,16140,16140,16140,0
|
|
20250422,113500,72206070,16140,16140,16140,16140,0
|
|
20250422,113400,72206070,16140,16140,16140,16140,0
|
|
20250422,113300,72206070,16140,16140,16140,16140,0
|
|
20250422,113200,72206070,16140,16140,16140,16140,0
|
|
20250422,113100,72206070,16140,16140,16140,16140,0
|
|
20250422,113000,72206070,16140,16140,16140,16140,0
|
|
20250422,112900,72206070,16140,16140,16140,16140,0
|
|
20250422,112800,72206070,16140,16140,16140,16140,0
|
|
20250422,112700,72206070,16140,16140,16140,16140,0
|
|
20250422,112600,72206070,16140,16140,16140,16140,4
|
|
20250422,112500,72141510,16160,16160,16160,16160,12
|
|
20250422,112400,71947590,16150,16150,16150,16150,0
|
|
20250422,112300,71947590,16150,16150,16150,16150,7
|
|
20250422,112200,71834540,16150,16150,16150,16150,31
|
|
20250422,112100,71333890,16180,16180,16180,16180,0
|
|
20250422,112000,71333890,16180,16180,16180,16180,0
|
|
20250422,111900,71333890,16180,16180,16180,16180,0
|
|
20250422,111800,71333890,16180,16180,16180,16180,0
|
|
20250422,111700,71333890,16180,16180,16180,16180,0
|
|
20250422,111600,71333890,16180,16180,16180,16180,0
|
|
20250422,111500,71333890,16180,16180,16180,16180,0
|
|
20250422,111400,71333890,16180,16180,16180,16180,0
|
|
20250422,111300,71333890,16180,16180,16180,16180,0
|
|
20250422,111200,71333890,16180,16180,16180,16180,10
|
|
20250422,111100,71172090,16190,16190,16190,16190,0
|
|
20250422,111000,71172090,16190,16190,16190,16190,0
|
|
20250422,110900,71172090,16190,16190,16190,16190,0
|
|
20250422,110800,71172090,16190,16190,16190,16190,0
|
|
20250422,110700,71172090,16190,16190,16190,16190,0
|
|
20250422,110600,71172090,16190,16190,16190,16190,0
|
|
20250422,110500,71172090,16190,16190,16190,16190,0
|
|
20250422,110400,71172090,16190,16180,16190,16180,17
|
|
20250422,110300,70896980,16190,16150,16190,16150,4
|
|
20250422,110200,70832340,16150,16150,16150,16150,0
|
|
20250422,110100,70832340,16150,16150,16150,16150,0
|
|
20250422,110000,70832340,16150,16150,16150,16150,0
|
|
20250422,105900,70832340,16150,16120,16150,16120,4
|
|
20250422,105800,70767830,16110,16110,16110,16110,0
|
|
20250422,105700,70767830,16110,16110,16110,16110,0
|
|
20250422,105600,70767830,16110,16110,16110,16110,0
|
|
20250422,105500,70767830,16110,16110,16110,16110,116
|
|
20250422,105400,68899070,16110,16110,16110,16110,0
|
|
20250422,105300,68899070,16110,16110,16110,16110,0
|
|
20250422,105200,68899070,16110,16110,16110,16110,7
|
|
20250422,105100,68786300,16100,16080,16100,16080,8
|
|
20250422,105000,68657560,16100,16100,16100,16100,0
|
|
20250422,104900,68657560,16100,16100,16100,16100,15
|
|
20250422,104800,68416060,16100,16100,16100,16100,1
|
|
20250422,104700,68399960,16100,16090,16100,16090,428
|
|
20250422,104600,61509210,16090,16090,16090,16090,0
|
|
20250422,104500,61509210,16090,16090,16090,16090,14
|
|
20250422,104400,61283950,16090,16090,16090,16090,48
|
|
20250422,104300,60511630,16100,16100,16100,16100,0
|
|
20250422,104200,60511630,16100,16100,16100,16090,106
|
|
20250422,104100,58806030,16090,16090,16090,16090,0
|
|
20250422,104000,58806030,16090,16090,16090,16090,0
|
|
20250422,103900,58806030,16090,16090,16090,16090,0
|
|
20250422,103800,58806030,16090,16100,16100,16090,64
|
|
20250422,103700,57775660,16100,16100,16100,16100,0
|
|
20250422,103600,57775660,16100,16100,16100,16100,0
|
|
20250422,103500,57775660,16100,16100,16100,16100,0
|
|
20250422,103400,57775660,16100,16100,16100,16100,0
|
|
20250422,103300,57775660,16100,16100,16100,16100,0
|
|
20250422,103200,57775660,16100,16100,16100,16100,0
|
|
20250422,103100,57775660,16100,16100,16100,16100,17
|
|
20250422,103000,57501960,16110,16110,16110,16110,0
|
|
20250422,102900,57501960,16110,16110,16110,16100,11
|
|
20250422,102800,57324770,16120,16120,16120,16120,0
|
|
20250422,102700,57324770,16120,16130,16130,16110,46
|
|
20250422,102600,56583180,16200,16200,16200,16200,0
|
|
20250422,102500,56583180,16200,16200,16200,16200,0
|
|
20250422,102400,56583180,16200,16200,16200,16200,81
|
|
20250422,102300,55270980,16200,16200,16200,16200,0
|
|
20250422,102200,55270980,16200,16200,16200,16200,1
|
|
20250422,102100,55254780,16210,16200,16210,16200,5
|
|
20250422,102000,55173770,16200,16200,16200,16200,0
|
|
20250422,101900,55173770,16200,16200,16200,16200,0
|
|
20250422,101800,55173770,16200,16200,16200,16200,0
|
|
20250422,101700,55173770,16200,16200,16200,16200,0
|
|
20250422,101600,55173770,16200,16200,16200,16200,0
|
|
20250422,101500,55173770,16200,16200,16200,16200,0
|
|
20250422,101400,55173770,16200,16200,16200,16200,58
|
|
20250422,101300,54234170,16200,16200,16200,16200,0
|
|
20250422,101200,54234170,16200,16200,16200,16200,0
|
|
20250422,101100,54234170,16200,16200,16200,16200,0
|
|
20250422,101000,54234170,16200,16200,16200,16200,0
|
|
20250422,100900,54234170,16200,16200,16200,16200,0
|
|
20250422,100800,54234170,16200,16200,16200,16200,9
|
|
20250422,100700,54088370,16200,16200,16200,16200,0
|
|
20250422,100600,54088370,16200,16200,16200,16200,0
|
|
20250422,100500,54088370,16200,16200,16200,16200,32
|
|
20250422,100400,53569970,16210,16180,16210,16180,516
|
|
20250422,100300,45220640,16210,16210,16210,16210,1
|
|
20250422,100200,45204430,16220,16190,16220,16190,10
|
|
20250422,100100,45042500,16180,16180,16180,16180,59
|
|
20250422,100000,44087880,16180,16180,16180,16180,10
|
|
20250422,095900,43926080,16220,16180,16220,16180,2
|
|
20250422,095800,43893680,16220,16220,16220,16220,0
|
|
20250422,095700,43893680,16220,16210,16220,16210,15
|
|
20250422,095600,43650500,16100,16120,16120,16100,10
|
|
20250422,095500,43489360,16220,16220,16220,16220,101
|
|
20250422,095400,41851140,16200,16220,16220,16200,2
|
|
20250422,095300,41818720,16220,16210,16220,16210,4
|
|
20250422,095200,41753870,16140,16140,16140,16140,9
|
|
20250422,095100,41608610,16190,16190,16190,16190,53
|
|
20250422,095000,40750540,16190,16190,16190,16190,8
|
|
20250422,094900,40621020,16220,16220,16220,16220,17
|
|
20250422,094800,40345280,16250,16120,16250,16120,130
|
|
20250422,094700,38236040,16220,16200,16220,16200,83
|
|
20250422,094600,36890350,16190,16150,16200,16110,127
|
|
20250422,094500,34838030,16200,16200,16200,16200,110
|
|
20250422,094400,33056030,16210,16210,16210,16150,18
|
|
20250422,094300,32764500,16210,16150,16210,16150,10
|
|
20250422,094200,32602640,16220,16220,16220,16220,0
|
|
20250422,094100,32602640,16220,16220,16220,16220,0
|
|
20250422,094000,32602640,16220,16210,16220,16210,3
|
|
20250422,093900,32553990,16220,16220,16220,16220,0
|
|
20250422,093800,32553990,16220,16220,16220,16220,10
|
|
20250422,093700,32391790,16220,16220,16220,16220,6
|
|
20250422,093600,32294470,16230,16230,16230,16230,1
|
|
20250422,093500,32278240,16100,16210,16210,16100,50
|
|
20250422,093400,31473020,16210,16250,16250,16210,100
|
|
20250422,093300,29851980,16210,16200,16270,16180,230
|
|
20250422,093200,26115600,16200,16200,16200,16200,13
|
|
20250422,093100,25905000,16180,16160,16190,16160,46
|
|
20250422,093000,25161030,16120,16120,16120,16120,0
|
|
20250422,092900,25161030,16120,16100,16120,16100,30
|
|
20250422,092800,24677730,16080,16080,16080,16080,10
|
|
20250422,092700,24516930,16080,16080,16080,16080,0
|
|
20250422,092600,24516930,16080,16070,16080,16070,20
|
|
20250422,092500,24195520,16060,16060,16060,16060,2
|
|
20250422,092400,24163400,16000,15970,16000,15970,101
|
|
20250422,092300,22549740,16000,16000,16000,16000,7
|
|
20250422,092200,22437740,16000,16010,16010,16000,12
|
|
20250422,092100,22245730,16100,16100,16100,16100,0
|
|
20250422,092000,22245730,16100,16120,16120,16100,4
|
|
20250422,091900,22181310,16010,15960,16010,15960,391
|
|
20250422,091800,15939620,15960,16000,16000,15960,19
|
|
20250422,091700,15636250,16000,16000,16000,16000,100
|
|
20250422,091600,14036250,16190,16190,16190,16190,0
|
|
20250422,091500,14036250,16190,16190,16190,16190,3
|
|
20250422,091400,13987680,16190,16200,16200,16190,5
|
|
20250422,091300,13906720,16130,16000,16130,16000,64
|
|
20250422,091200,12878280,16000,15970,16000,15970,32
|
|
20250422,091100,12367210,15970,15970,15970,15970,5
|
|
20250422,091000,12287360,15750,15860,15860,15750,30
|
|
20250422,090900,11812270,15930,15920,15930,15920,90
|
|
20250422,090800,10379010,15920,15930,15930,15920,16
|
|
20250422,090700,10124180,15930,16000,16000,15930,401
|
|
20250422,090600,3709080,16040,16040,16040,16040,0
|
|
20250422,090500,3709080,16040,16040,16040,16040,0
|
|
20250422,090400,3709080,16040,16050,16050,16040,2
|
|
20250422,090300,3676990,16050,16050,16050,16050,51
|
|
20250422,090200,2858440,16280,16050,16280,16030,104
|
|
20250422,090100,1190600,16030,16030,16030,16030,0
|
|
20250422,090000,1190600,16030,16090,16090,16030,74
|