658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,195500,380116095,9090,9090,9090,9090,820
|
|
20250422,195400,380116095,9090,9090,9090,9090,0
|
|
20250422,195300,380116095,9090,9090,9090,9090,0
|
|
20250422,195200,380116095,9090,9090,9090,9090,0
|
|
20250422,195100,380116095,9090,9090,9090,9090,0
|
|
20250422,195000,380116095,9090,9090,9090,9090,0
|
|
20250422,194900,380116095,9090,9090,9090,9090,0
|
|
20250422,194800,380116095,9090,9090,9090,9090,0
|
|
20250422,194700,380116095,9090,9090,9090,9090,0
|
|
20250422,194600,380116095,9090,9090,9090,9090,0
|
|
20250422,194500,380116095,9090,9090,9090,9090,0
|
|
20250422,194400,380116095,9090,9090,9090,9090,0
|
|
20250422,194300,380116095,9090,9090,9090,9090,0
|
|
20250422,194200,380116095,9090,9090,9090,9090,0
|
|
20250422,194100,380116095,9090,9090,9090,9090,0
|
|
20250422,194000,380116095,9090,9090,9090,9090,0
|
|
20250422,193900,380116095,9090,9090,9090,9090,0
|
|
20250422,193800,380116095,9090,9090,9090,9090,0
|
|
20250422,193700,380116095,9090,9090,9090,9090,0
|
|
20250422,193600,380116095,9090,9090,9090,9090,0
|
|
20250422,193500,380116095,9090,9090,9090,9090,0
|
|
20250422,193400,380116095,9090,9090,9090,9090,0
|
|
20250422,193300,380116095,9090,9090,9090,9090,0
|
|
20250422,193200,380116095,9090,9090,9090,9090,0
|
|
20250422,193100,380116095,9090,9090,9090,9090,0
|
|
20250422,193000,380116095,9090,9090,9090,9090,0
|
|
20250422,192900,380116095,9090,9090,9090,9090,0
|
|
20250422,192800,380116095,9090,9090,9090,9090,0
|
|
20250422,192700,380116095,9090,9090,9090,9090,0
|
|
20250422,192600,380116095,9090,9090,9090,9090,0
|
|
20250422,192500,380116095,9090,9090,9090,9090,820
|
|
20250422,192400,380116095,9090,9090,9090,9090,0
|
|
20250422,192300,380116095,9090,9090,9090,9090,0
|
|
20250422,192200,380116095,9090,9090,9090,9090,0
|
|
20250422,192100,380116095,9090,9090,9090,9090,0
|
|
20250422,192000,380116095,9090,9090,9090,9090,0
|
|
20250422,191900,380116095,9090,9090,9090,9090,0
|
|
20250422,191800,380116095,9090,9090,9090,9090,0
|
|
20250422,191700,380116095,9090,9090,9090,9090,0
|
|
20250422,191600,380116095,9090,9090,9090,9090,0
|
|
20250422,191500,380116095,9090,9090,9090,9090,0
|
|
20250422,191400,380116095,9090,9090,9090,9090,0
|
|
20250422,191300,380116095,9090,9090,9090,9090,0
|
|
20250422,191200,380116095,9090,9090,9090,9090,0
|
|
20250422,191100,380116095,9090,9090,9090,9090,0
|
|
20250422,191000,380116095,9090,9090,9090,9090,0
|
|
20250422,190900,380116095,9090,9090,9090,9090,0
|
|
20250422,190800,380116095,9090,9090,9090,9090,0
|
|
20250422,190700,380116095,9090,9090,9090,9090,0
|
|
20250422,190600,380116095,9090,9090,9090,9090,0
|
|
20250422,190500,380116095,9090,9090,9090,9090,0
|
|
20250422,190400,380116095,9090,9090,9090,9090,0
|
|
20250422,190300,380116095,9090,9090,9090,9090,0
|
|
20250422,190200,380116095,9090,9090,9090,9090,0
|
|
20250422,190100,380116095,9090,9090,9090,9090,0
|
|
20250422,190000,380116095,9090,9090,9090,9090,0
|
|
20250422,185900,380116095,9090,9090,9090,9090,0
|
|
20250422,185800,380116095,9090,9090,9090,9090,0
|
|
20250422,185700,380116095,9090,9090,9090,9090,0
|
|
20250422,185600,380116095,9090,9090,9090,9090,0
|
|
20250422,185500,380116095,9090,9090,9090,9090,820
|
|
20250422,185400,380116095,9090,9090,9090,9090,0
|
|
20250422,185300,380116095,9090,9090,9090,9090,0
|
|
20250422,185200,380116095,9090,9090,9090,9090,0
|
|
20250422,185100,380116095,9090,9090,9090,9090,0
|
|
20250422,185000,380116095,9090,9090,9090,9090,0
|
|
20250422,184900,380116095,9090,9090,9090,9090,0
|
|
20250422,184800,380116095,9090,9090,9090,9090,0
|
|
20250422,184700,380116095,9090,9090,9090,9090,0
|
|
20250422,184600,380116095,9090,9090,9090,9090,0
|
|
20250422,184500,380116095,9090,9090,9090,9090,0
|
|
20250422,184400,380116095,9090,9090,9090,9090,0
|
|
20250422,184300,380116095,9090,9090,9090,9090,0
|
|
20250422,184200,380116095,9090,9090,9090,9090,0
|
|
20250422,184100,380116095,9090,9090,9090,9090,0
|
|
20250422,184000,380116095,9090,9090,9090,9090,0
|
|
20250422,183900,380116095,9090,9090,9090,9090,0
|
|
20250422,183800,380116095,9090,9090,9090,9090,0
|
|
20250422,183700,380116095,9090,9090,9090,9090,0
|
|
20250422,183600,380116095,9090,9090,9090,9090,0
|
|
20250422,183500,380116095,9090,9090,9090,9090,0
|
|
20250422,183400,380116095,9090,9090,9090,9090,0
|
|
20250422,183300,380116095,9090,9090,9090,9090,0
|
|
20250422,183200,380116095,9090,9090,9090,9090,0
|
|
20250422,183100,380116095,9090,9090,9090,9090,0
|
|
20250422,183000,380116095,9090,9090,9090,9090,0
|
|
20250422,182900,380116095,9090,9090,9090,9090,0
|
|
20250422,182800,380116095,9090,9090,9090,9090,0
|
|
20250422,182700,380116095,9090,9090,9090,9090,0
|
|
20250422,182600,380116095,9090,9090,9090,9090,0
|
|
20250422,182500,380116095,9090,9090,9090,9090,820
|
|
20250422,182400,380116095,9090,9090,9090,9090,0
|
|
20250422,182300,380116095,9090,9090,9090,9090,0
|
|
20250422,182200,380116095,9090,9090,9090,9090,0
|
|
20250422,182100,380116095,9090,9090,9090,9090,0
|
|
20250422,182000,380116095,9090,9090,9090,9090,0
|
|
20250422,181900,380116095,9090,9090,9090,9090,0
|
|
20250422,181800,380116095,9090,9090,9090,9090,0
|
|
20250422,181700,380116095,9090,9090,9090,9090,0
|
|
20250422,181600,380116095,9090,9090,9090,9090,0
|
|
20250422,181500,380116095,9090,9090,9090,9090,0
|
|
20250422,181400,380116095,9090,9090,9090,9090,0
|
|
20250422,181300,380116095,9090,9090,9090,9090,0
|
|
20250422,181200,380116095,9090,9090,9090,9090,0
|
|
20250422,181100,380116095,9090,9090,9090,9090,0
|
|
20250422,181000,380116095,9090,9090,9090,9090,0
|
|
20250422,180900,380116095,9090,9090,9090,9090,0
|
|
20250422,180800,380116095,9090,9090,9090,9090,0
|
|
20250422,180700,380116095,9090,9090,9090,9090,0
|
|
20250422,180600,380116095,9090,9090,9090,9090,0
|
|
20250422,180500,380116095,9090,9090,9090,9090,0
|
|
20250422,180400,380116095,9090,9090,9090,9090,0
|
|
20250422,180300,380116095,9090,9090,9090,9090,0
|
|
20250422,180200,380116095,9090,9090,9090,9090,0
|
|
20250422,180100,380116095,9090,9090,9090,9090,0
|
|
20250422,180000,380116095,9090,9090,9090,9090,0
|
|
20250422,175900,380116095,9090,9090,9090,9090,0
|
|
20250422,175800,380116095,9090,9090,9090,9090,0
|
|
20250422,175700,380116095,9090,9090,9090,9090,0
|
|
20250422,175600,380116095,9090,9090,9090,9090,0
|
|
20250422,175500,380116095,9090,9090,9090,9090,820
|
|
20250422,175400,380116095,9090,9090,9090,9090,0
|
|
20250422,175300,380116095,9090,9090,9090,9090,0
|
|
20250422,175200,380116095,9090,9090,9090,9090,0
|
|
20250422,175100,380116095,9090,9090,9090,9090,0
|
|
20250422,175000,380116095,9090,9090,9090,9090,0
|
|
20250422,174900,380116095,9090,9090,9090,9090,0
|
|
20250422,174800,380116095,9090,9090,9090,9090,0
|
|
20250422,174700,380116095,9090,9090,9090,9090,0
|
|
20250422,174600,380116095,9090,9090,9090,9090,0
|
|
20250422,174500,380116095,9090,9090,9090,9090,0
|
|
20250422,174400,380116095,9090,9090,9090,9090,0
|
|
20250422,174300,380116095,9090,9090,9090,9090,0
|
|
20250422,174200,380116095,9090,9090,9090,9090,0
|
|
20250422,174100,380116095,9090,9090,9090,9090,0
|
|
20250422,174000,380116095,9090,9090,9090,9090,0
|
|
20250422,173900,380116095,9090,9090,9090,9090,0
|
|
20250422,173800,380116095,9090,9090,9090,9090,0
|
|
20250422,173700,380116095,9090,9090,9090,9090,0
|
|
20250422,173600,380116095,9090,9090,9090,9090,0
|
|
20250422,173500,380116095,9090,9090,9090,9090,0
|
|
20250422,173400,380116095,9090,9090,9090,9090,0
|
|
20250422,173300,380116095,9090,9090,9090,9090,0
|
|
20250422,173200,380116095,9090,9090,9090,9090,0
|
|
20250422,173100,380116095,9090,9090,9090,9090,0
|
|
20250422,173000,380116095,9090,9090,9090,9090,0
|
|
20250422,172900,380116095,9090,9090,9090,9090,0
|
|
20250422,172800,380116095,9090,9090,9090,9090,0
|
|
20250422,172700,380116095,9090,9090,9090,9090,0
|
|
20250422,172600,380116095,9090,9090,9090,9090,0
|
|
20250422,172500,380116095,9090,9090,9090,9090,820
|
|
20250422,172400,380116095,9090,9090,9090,9090,0
|
|
20250422,172300,380116095,9090,9090,9090,9090,0
|
|
20250422,172200,380116095,9090,9090,9090,9090,0
|
|
20250422,172100,380116095,9090,9090,9090,9090,0
|
|
20250422,172000,380116095,9090,9090,9090,9090,0
|
|
20250422,171900,380116095,9090,9090,9090,9090,0
|
|
20250422,171800,380116095,9090,9090,9090,9090,0
|
|
20250422,171700,380116095,9090,9090,9090,9090,0
|
|
20250422,171600,380116095,9090,9090,9090,9090,0
|
|
20250422,171500,380116095,9090,9090,9090,9090,0
|
|
20250422,171400,380116095,9090,9090,9090,9090,0
|
|
20250422,171300,380116095,9090,9090,9090,9090,0
|
|
20250422,171200,380116095,9090,9090,9090,9090,0
|
|
20250422,171100,380116095,9090,9090,9090,9090,0
|
|
20250422,171000,380116095,9090,9090,9090,9090,0
|
|
20250422,170900,380116095,9090,9090,9090,9090,0
|
|
20250422,170800,380116095,9090,9090,9090,9090,0
|
|
20250422,170700,380116095,9090,9090,9090,9090,0
|
|
20250422,170600,380116095,9090,9090,9090,9090,0
|
|
20250422,170500,380116095,9090,9090,9090,9090,0
|
|
20250422,170400,380116095,9090,9090,9090,9090,0
|
|
20250422,170300,380116095,9090,9090,9090,9090,0
|
|
20250422,170200,380116095,9090,9090,9090,9090,0
|
|
20250422,170100,380116095,9090,9090,9090,9090,0
|
|
20250422,170000,380116095,9090,9090,9090,9090,0
|
|
20250422,165900,380116095,9090,9090,9090,9090,0
|
|
20250422,165800,380116095,9090,9090,9090,9090,0
|
|
20250422,165700,380116095,9090,9090,9090,9090,0
|
|
20250422,165600,380116095,9090,9090,9090,9090,0
|
|
20250422,165500,380116095,9090,9090,9090,9090,820
|
|
20250422,165400,380116095,9090,9090,9090,9090,0
|
|
20250422,165300,380116095,9090,9090,9090,9090,0
|
|
20250422,165200,380116095,9090,9090,9090,9090,0
|
|
20250422,165100,380116095,9090,9090,9090,9090,0
|
|
20250422,165000,380116095,9090,9090,9090,9090,0
|
|
20250422,164900,380116095,9090,9090,9090,9090,0
|
|
20250422,164800,380116095,9090,9090,9090,9090,0
|
|
20250422,164700,380116095,9090,9090,9090,9090,0
|
|
20250422,164600,380116095,9090,9090,9090,9090,0
|
|
20250422,164500,380116095,9090,9090,9090,9090,0
|
|
20250422,164400,380116095,9090,9090,9090,9090,0
|
|
20250422,164300,380116095,9090,9090,9090,9090,0
|
|
20250422,164200,380116095,9090,9090,9090,9090,0
|
|
20250422,164100,380116095,9090,9090,9090,9090,0
|
|
20250422,164000,380116095,9090,9090,9090,9090,0
|
|
20250422,163900,380116095,9090,9090,9090,9090,0
|
|
20250422,163800,380116095,9090,9090,9090,9090,0
|
|
20250422,163700,380116095,9090,9090,9090,9090,0
|
|
20250422,163600,380116095,9090,9090,9090,9090,0
|
|
20250422,163500,380116095,9090,9090,9090,9090,0
|
|
20250422,163400,380116095,9090,9090,9090,9090,0
|
|
20250422,163300,380116095,9090,9090,9090,9090,0
|
|
20250422,163200,380116095,9090,9090,9090,9090,0
|
|
20250422,163100,380116095,9090,9090,9090,9090,0
|
|
20250422,163000,380116095,9090,9090,9090,9090,0
|
|
20250422,162900,380116095,9090,9090,9090,9090,0
|
|
20250422,162800,380116095,9090,9090,9090,9090,0
|
|
20250422,162700,380116095,9090,9090,9090,9090,0
|
|
20250422,162600,380116095,9090,9090,9090,9090,0
|
|
20250422,162500,380116095,9090,9090,9090,9090,820
|
|
20250422,162400,380116095,9090,9090,9090,9090,0
|
|
20250422,162300,380116095,9090,9090,9090,9090,0
|
|
20250422,162200,380116095,9090,9090,9090,9090,0
|
|
20250422,162100,380116095,9090,9090,9090,9090,0
|
|
20250422,162000,380116095,9090,9090,9090,9090,0
|
|
20250422,161900,380116095,9090,9090,9090,9090,0
|
|
20250422,161800,380116095,9090,9090,9090,9090,0
|
|
20250422,161700,380116095,9090,9090,9090,9090,0
|
|
20250422,161600,380116095,9090,9090,9090,9090,0
|
|
20250422,161500,380116095,9090,9090,9090,9090,0
|
|
20250422,161400,380116095,9090,9090,9090,9090,0
|
|
20250422,161300,380116095,9090,9090,9090,9090,0
|
|
20250422,161200,380116095,9090,9090,9090,9090,0
|
|
20250422,161100,380116095,9090,9090,9090,9090,0
|
|
20250422,161000,380116095,9090,9090,9090,9090,0
|
|
20250422,160900,380116095,9090,9090,9090,9090,0
|
|
20250422,160800,380116095,9090,9090,9090,9090,0
|
|
20250422,160700,380116095,9090,9090,9090,9090,0
|
|
20250422,160600,380116095,9090,9090,9090,9090,0
|
|
20250422,160500,380116095,9090,9090,9090,9090,0
|
|
20250422,160400,380116095,9090,9090,9090,9090,0
|
|
20250422,160300,380116095,9090,9090,9090,9090,0
|
|
20250422,160200,380116095,9090,9090,9090,9090,0
|
|
20250422,160100,380116095,9090,9090,9090,9090,0
|
|
20250422,160000,380116095,9090,9090,9090,9090,0
|
|
20250422,155900,380116095,9090,9090,9090,9090,0
|
|
20250422,155800,380116095,9090,9090,9090,9090,0
|
|
20250422,155700,380116095,9090,9090,9090,9090,0
|
|
20250422,155600,380116095,9090,9090,9090,9090,0
|
|
20250422,155500,380116095,9090,9090,9090,9090,820
|
|
20250422,155400,380116095,9090,9090,9090,9090,0
|
|
20250422,155300,380116095,9090,9090,9090,9090,0
|
|
20250422,155200,380116095,9090,9090,9090,9090,0
|
|
20250422,155100,380116095,9090,9090,9090,9090,0
|
|
20250422,155000,380116095,9090,9090,9090,9090,0
|
|
20250422,154900,380116095,9090,9090,9090,9090,0
|
|
20250422,154800,380116095,9090,9090,9090,9090,0
|
|
20250422,154700,380116095,9090,9090,9090,9090,0
|
|
20250422,154600,380116095,9090,9090,9090,9090,0
|
|
20250422,154500,380116095,9090,9090,9090,9090,0
|
|
20250422,154400,380116095,9090,9090,9090,9090,0
|
|
20250422,154300,380116095,9090,9090,9090,9090,0
|
|
20250422,154200,380116095,9090,9090,9090,9090,0
|
|
20250422,154100,380116095,9090,9090,9090,9090,0
|
|
20250422,154000,380116095,9090,9090,9090,9090,0
|
|
20250422,153900,380116095,9090,9090,9090,9090,0
|
|
20250422,153800,380116095,9090,9090,9090,9090,0
|
|
20250422,153700,380116095,9090,9090,9090,9090,0
|
|
20250422,153600,380116095,9090,9090,9090,9090,0
|
|
20250422,153500,380116095,9090,9090,9090,9090,0
|
|
20250422,153400,380116095,9090,9090,9090,9090,0
|
|
20250422,153300,380116095,9090,9090,9090,9090,0
|
|
20250422,153200,380116095,9090,9090,9090,9090,0
|
|
20250422,153100,380116095,9090,9090,9090,9090,0
|
|
20250422,153000,380116095,9090,9090,9090,9090,820
|
|
20250422,152900,372662295,9090,9090,9090,9090,0
|
|
20250422,152800,372662295,9090,9090,9090,9090,0
|
|
20250422,152700,372662295,9090,9090,9090,9090,0
|
|
20250422,152600,372662295,9090,9090,9090,9090,0
|
|
20250422,152500,372662295,9090,9090,9090,9090,0
|
|
20250422,152400,372662295,9090,9090,9090,9090,0
|
|
20250422,152300,372662295,9090,9090,9090,9090,0
|
|
20250422,152200,372662295,9090,9090,9090,9090,0
|
|
20250422,152100,372662295,9090,9090,9090,9090,0
|
|
20250422,152000,372662295,9090,9090,9090,9090,0
|
|
20250422,151900,372662295,9090,9050,9090,9050,1239
|
|
20250422,151800,361432335,9040,9050,9050,9040,68
|
|
20250422,151700,360817605,9030,9010,9030,9010,365
|
|
20250422,151600,357523035,9010,9020,9020,9010,40
|
|
20250422,151500,357162615,9010,9010,9020,9010,118
|
|
20250422,151400,356098735,9020,9020,9020,9020,0
|
|
20250422,151300,356098735,9020,9020,9020,9020,1
|
|
20250422,151200,356089715,9010,9010,9010,9010,0
|
|
20250422,151100,356089715,9010,9010,9010,9010,0
|
|
20250422,151000,356089715,9010,9010,9010,9010,7
|
|
20250422,150900,356026645,9010,9010,9010,9000,88
|
|
20250422,150800,355234215,9010,9010,9010,9010,34
|
|
20250422,150700,354927875,9010,9010,9010,9010,0
|
|
20250422,150600,354927875,9010,9010,9010,9010,0
|
|
20250422,150500,354927875,9010,9010,9010,9010,0
|
|
20250422,150400,354927875,9010,9010,9020,9010,1800
|
|
20250422,150300,338708835,9010,9010,9010,9010,0
|
|
20250422,150200,338708835,9010,9000,9010,9000,32
|
|
20250422,150100,338420585,9010,9000,9010,9000,1297
|
|
20250422,150000,326735655,9010,9010,9010,9010,0
|
|
20250422,145900,326735655,9010,9010,9010,9010,45
|
|
20250422,145800,326330205,9010,9010,9010,9010,12
|
|
20250422,145700,326222085,9000,9000,9000,9000,0
|
|
20250422,145600,326222085,9000,9000,9000,9000,1
|
|
20250422,145500,326213085,9010,9000,9010,9000,1030
|
|
20250422,145400,316932855,9000,9000,9000,9000,63
|
|
20250422,145300,316365855,9010,9000,9010,9000,30
|
|
20250422,145200,316095755,9010,9005,9010,9005,285
|
|
20250422,145100,313528330,9000,9000,9000,9000,0
|
|
20250422,145000,313528330,9000,9000,9000,9000,0
|
|
20250422,144900,313528330,9000,9000,9000,9000,0
|
|
20250422,144800,313528330,9000,8990,9000,8990,70
|
|
20250422,144700,312898430,9010,9010,9010,9010,0
|
|
20250422,144600,312898430,9010,9010,9010,9010,60
|
|
20250422,144500,312357830,8990,9000,9000,8990,337
|
|
20250422,144400,309325720,9000,9000,9000,9000,270
|
|
20250422,144300,306895720,9000,9000,9000,9000,0
|
|
20250422,144200,306895720,9000,9000,9000,9000,7
|
|
20250422,144100,306832720,9000,9010,9010,9000,66
|
|
20250422,144000,306238710,9000,9000,9000,9000,0
|
|
20250422,143900,306238710,9000,9010,9010,9000,1508
|
|
20250422,143800,292659540,9010,9010,9010,9010,8
|
|
20250422,143700,292587460,9010,9020,9020,9010,1100
|
|
20250422,143600,282674640,9030,9030,9030,9030,0
|
|
20250422,143500,282674640,9030,9030,9030,9030,100
|
|
20250422,143400,281771640,9020,9020,9020,9020,173
|
|
20250422,143300,280211180,9020,9020,9020,9020,0
|
|
20250422,143200,280211180,9020,9020,9020,9020,300
|
|
20250422,143100,277505180,9020,9020,9020,9020,7
|
|
20250422,143000,277442040,9020,9020,9020,9020,20
|
|
20250422,142900,277261640,9020,9020,9020,9020,0
|
|
20250422,142800,277261640,9020,9020,9020,9020,7
|
|
20250422,142700,277198500,9020,9020,9020,9020,0
|
|
20250422,142600,277198500,9020,9020,9020,9020,500
|
|
20250422,142500,272688500,9020,9020,9020,9020,263
|
|
20250422,142400,270316240,9020,9020,9020,9020,7
|
|
20250422,142300,270253100,9030,9030,9030,9030,0
|
|
20250422,142200,270253100,9030,9030,9030,9030,1
|
|
20250422,142100,270244070,9020,9020,9020,9020,0
|
|
20250422,142000,270244070,9020,9020,9020,9020,0
|
|
20250422,141900,270244070,9020,9020,9020,9020,510
|
|
20250422,141800,265643870,9020,9020,9020,9020,307
|
|
20250422,141700,262874730,9020,9020,9020,9020,207
|
|
20250422,141600,261007590,9020,9020,9020,9020,0
|
|
20250422,141500,261007590,9020,9020,9020,9020,200
|
|
20250422,141400,259203590,9020,9020,9020,9020,8
|
|
20250422,141300,259131430,9020,9020,9020,9020,0
|
|
20250422,141200,259131430,9020,9020,9020,9020,54
|
|
20250422,141100,258644350,9020,9020,9020,9020,0
|
|
20250422,141000,258644350,9020,9020,9020,9020,7
|
|
20250422,140900,258581210,9020,9020,9020,9020,0
|
|
20250422,140800,258581210,9020,9020,9020,9020,1
|
|
20250422,140700,258572190,9020,9030,9030,9020,27
|
|
20250422,140600,258328450,9020,9020,9020,9020,0
|
|
20250422,140500,258328450,9020,9020,9020,9020,0
|
|
20250422,140400,258328450,9020,9020,9020,9020,0
|
|
20250422,140300,258328450,9020,9020,9020,9020,7
|
|
20250422,140200,258265310,9020,9020,9020,9020,0
|
|
20250422,140100,258265310,9020,9020,9020,9020,70
|
|
20250422,140000,257633910,9020,9020,9020,9020,0
|
|
20250422,135900,257633910,9020,9020,9020,9020,7
|
|
20250422,135800,257570770,9030,9030,9030,9030,0
|
|
20250422,135700,257570770,9030,9030,9030,9030,1
|
|
20250422,135600,257561740,9030,9030,9030,9030,8
|
|
20250422,135500,257489500,9030,9030,9030,9030,247
|
|
20250422,135400,255259090,9030,9030,9030,9030,0
|
|
20250422,135300,255259090,9030,9030,9030,9030,0
|
|
20250422,135200,255259090,9030,9030,9030,9030,0
|
|
20250422,135100,255259090,9030,9030,9030,9030,1025
|
|
20250422,135000,246003340,9020,9020,9020,9020,7
|
|
20250422,134900,245940200,9030,9030,9030,9030,2
|
|
20250422,134800,245922140,9030,9020,9030,9020,23
|
|
20250422,134700,245714550,9020,9020,9020,9020,1
|
|
20250422,134600,245705530,9020,9030,9030,9020,8
|
|
20250422,134500,245633360,9020,9030,9030,9020,56
|
|
20250422,134400,245127840,9020,9020,9020,9020,0
|
|
20250422,134300,245127840,9020,9020,9020,9020,54
|
|
20250422,134200,244640760,9020,9020,9020,9020,7
|
|
20250422,134100,244577620,9020,9020,9020,9020,0
|
|
20250422,134000,244577620,9020,9020,9020,9020,25
|
|
20250422,133900,244352120,9020,9020,9020,9020,19
|
|
20250422,133800,244180740,9020,9020,9020,9020,7
|
|
20250422,133700,244117600,9030,9030,9030,9030,6
|
|
20250422,133600,244063420,9030,9030,9030,9030,0
|
|
20250422,133500,244063420,9030,9020,9030,9020,3
|
|
20250422,133400,244036350,9020,9020,9020,9020,18
|
|
20250422,133300,243873990,9020,9020,9020,9020,0
|
|
20250422,133200,243873990,9020,9020,9020,9020,0
|
|
20250422,133100,243873990,9020,9020,9020,9020,0
|
|
20250422,133000,243873990,9020,9020,9020,9020,93
|
|
20250422,132900,243035130,9020,9020,9020,9020,235
|
|
20250422,132800,240915430,9020,9020,9020,9020,1267
|
|
20250422,132700,229487090,9010,9010,9010,9010,0
|
|
20250422,132600,229487090,9010,9010,9010,9010,20
|
|
20250422,132500,229306890,9010,9010,9010,9010,7
|
|
20250422,132400,229243820,9020,9020,9020,9020,0
|
|
20250422,132300,229243820,9020,9020,9020,9020,1
|
|
20250422,132200,229234800,9010,9010,9010,9010,7
|
|
20250422,132100,229171730,9020,9020,9020,9020,139
|
|
20250422,132000,227917950,9020,9020,9020,9020,6
|
|
20250422,131900,227863830,9010,9010,9020,9010,1632
|
|
20250422,131800,213149510,9010,9020,9020,9010,1093
|
|
20250422,131700,203300030,9020,9020,9020,9020,0
|
|
20250422,131600,203300030,9020,9020,9020,9020,7
|
|
20250422,131500,203236890,9020,9020,9020,9020,0
|
|
20250422,131400,203236890,9020,9020,9020,9020,7
|
|
20250422,131300,203173750,9020,9020,9020,9020,15
|
|
20250422,131200,203038450,9020,9020,9020,9020,0
|
|
20250422,131100,203038450,9020,9025,9025,9020,62
|
|
20250422,131000,202479205,9025,9025,9025,9025,2
|
|
20250422,130900,202461155,9020,9020,9020,9020,96
|
|
20250422,130800,201595235,9020,9020,9020,9020,7
|
|
20250422,130700,201532095,9025,9025,9025,9025,0
|
|
20250422,130600,201532095,9025,9020,9025,9020,157
|
|
20250422,130500,200115945,9020,9020,9020,9020,0
|
|
20250422,130400,200115945,9020,9020,9020,9020,857
|
|
20250422,130300,192385805,9020,9020,9020,9020,4
|
|
20250422,130200,192349725,9025,9020,9025,9020,58
|
|
20250422,130100,191826560,9020,9020,9020,9020,0
|
|
20250422,130000,191826560,9020,9020,9020,9020,2
|
|
20250422,125900,191808520,9020,9020,9020,9020,11
|
|
20250422,125800,191709300,9030,9030,9030,9020,1301
|
|
20250422,125700,179973270,9030,9030,9030,9030,79
|
|
20250422,125600,179259900,9030,9030,9030,9030,0
|
|
20250422,125500,179259900,9030,9030,9030,9030,0
|
|
20250422,125400,179259900,9030,9030,9030,9030,525
|
|
20250422,125300,174519150,9030,9030,9030,9030,7
|
|
20250422,125200,174455940,9030,9030,9030,9030,0
|
|
20250422,125100,174455940,9030,9030,9030,9030,0
|
|
20250422,125000,174455940,9030,9030,9030,9030,0
|
|
20250422,124900,174455940,9030,9030,9030,9030,0
|
|
20250422,124800,174455940,9030,9030,9030,9030,0
|
|
20250422,124700,174455940,9030,9030,9030,9030,7
|
|
20250422,124600,174392730,9030,9030,9030,9030,190
|
|
20250422,124500,172677030,9030,9030,9030,9030,113
|
|
20250422,124400,171656640,9050,9050,9050,9050,40
|
|
20250422,124300,171294640,9040,9040,9040,9040,77
|
|
20250422,124200,170598560,9030,9030,9030,9030,7
|
|
20250422,124100,170535350,9040,9040,9040,9040,0
|
|
20250422,124000,170535350,9040,9040,9040,9040,0
|
|
20250422,123900,170535350,9040,9040,9040,9040,0
|
|
20250422,123800,170535350,9040,9040,9040,9040,360
|
|
20250422,123700,167280950,9040,9040,9040,9040,0
|
|
20250422,123600,167280950,9040,9040,9040,9040,300
|
|
20250422,123500,164568950,9040,9040,9040,9040,7
|
|
20250422,123400,164505670,9040,9040,9040,9040,0
|
|
20250422,123300,164505670,9040,9040,9040,9040,479
|
|
20250422,123200,160175510,9040,9040,9040,9040,0
|
|
20250422,123100,160175510,9040,9040,9040,9040,0
|
|
20250422,123000,160175510,9040,9040,9040,9040,7
|
|
20250422,122900,160112230,9050,9050,9050,9050,2
|
|
20250422,122800,160094130,9040,9040,9040,9040,200
|
|
20250422,122700,158286130,9050,9050,9050,9050,0
|
|
20250422,122600,158286130,9050,9050,9050,9050,2
|
|
20250422,122500,158268030,9040,9040,9040,9040,7
|
|
20250422,122400,158204750,9050,9050,9050,9050,2
|
|
20250422,122300,158186650,9050,9050,9050,9050,1
|
|
20250422,122200,158177600,9050,9050,9050,9050,1
|
|
20250422,122100,158168550,9050,9050,9050,9050,2
|
|
20250422,122000,158150450,9050,9040,9050,9040,8
|
|
20250422,121900,158078120,9050,9050,9050,9050,315
|
|
20250422,121800,155227370,9040,9040,9040,9040,300
|
|
20250422,121700,152515370,9040,9040,9040,9040,0
|
|
20250422,121600,152515370,9040,9040,9040,9040,7
|
|
20250422,121500,152452090,9050,9050,9050,9050,0
|
|
20250422,121400,152452090,9050,9050,9050,9050,200
|
|
20250422,121300,150642090,9050,9040,9050,9040,20
|
|
20250422,121200,150461160,9040,9040,9040,9040,10
|
|
20250422,121100,150370760,9040,9040,9040,9040,60
|
|
20250422,121000,149828360,9040,9040,9040,9040,30
|
|
20250422,120900,149557160,9040,9040,9040,9040,307
|
|
20250422,120800,146781880,9040,9040,9040,9040,0
|
|
20250422,120700,146781880,9040,9040,9040,9040,62
|
|
20250422,120600,146221400,9040,9040,9040,9040,0
|
|
20250422,120500,146221400,9040,9040,9040,9040,0
|
|
20250422,120400,146221400,9040,9040,9040,9040,0
|
|
20250422,120300,146221400,9040,9040,9040,9040,35
|
|
20250422,120200,145905000,9040,9040,9040,9040,7
|
|
20250422,120100,145841720,9040,9040,9040,9040,0
|
|
20250422,120000,145841720,9040,9040,9040,9040,0
|
|
20250422,115900,145841720,9040,9040,9040,9040,0
|
|
20250422,115800,145841720,9040,9040,9040,9040,7
|
|
20250422,115700,145778440,9040,9040,9040,9040,0
|
|
20250422,115600,145778440,9040,9040,9040,9040,0
|
|
20250422,115500,145778440,9040,9040,9040,9040,0
|
|
20250422,115400,145778440,9040,9040,9040,9040,7
|
|
20250422,115300,145715160,9040,9040,9040,9040,58
|
|
20250422,115200,145190840,9030,9030,9030,9030,0
|
|
20250422,115100,145190840,9030,9030,9030,9030,0
|
|
20250422,115000,145190840,9030,9030,9030,9030,7
|
|
20250422,114900,145127630,9050,9050,9050,9050,0
|
|
20250422,114800,145127630,9050,9030,9050,9030,447
|
|
20250422,114700,141086300,9040,9040,9040,9040,0
|
|
20250422,114600,141086300,9040,9040,9040,9040,332
|
|
20250422,114500,138085020,9040,9040,9040,9040,7
|
|
20250422,114400,138021740,9040,9040,9040,9040,1
|
|
20250422,114300,138012700,9040,9040,9040,9040,130
|
|
20250422,114200,136837500,9050,9050,9050,9050,1
|
|
20250422,114100,136828450,9040,9040,9040,9040,1
|
|
20250422,114000,136819410,9040,9040,9040,9040,7
|
|
20250422,113900,136756130,9040,9040,9040,9040,10
|
|
20250422,113800,136665730,9040,9040,9040,9040,7
|
|
20250422,113700,136602450,9040,9040,9040,9040,0
|
|
20250422,113600,136602450,9040,9040,9040,9040,0
|
|
20250422,113500,136602450,9040,9040,9040,9040,0
|
|
20250422,113400,136602450,9040,9050,9050,9040,79
|
|
20250422,113300,135888280,9040,9040,9040,9040,0
|
|
20250422,113200,135888280,9040,9040,9040,9040,0
|
|
20250422,113100,135888280,9040,9040,9040,9040,0
|
|
20250422,113000,135888280,9040,9050,9050,9040,8
|
|
20250422,112900,135815950,9040,9040,9040,9040,40
|
|
20250422,112800,135454350,9040,9040,9040,9040,80
|
|
20250422,112700,134731150,9040,9040,9040,9040,7
|
|
20250422,112600,134667870,9050,9050,9050,9050,4
|
|
20250422,112500,134631670,9040,9040,9040,9040,331
|
|
20250422,112400,131639430,9040,9040,9040,9040,0
|
|
20250422,112300,131639430,9040,9040,9040,9040,7
|
|
20250422,112200,131576150,9050,9050,9050,9050,2
|
|
20250422,112100,131558050,9040,9040,9040,9040,57
|
|
20250422,112000,131042770,9050,9050,9050,9050,0
|
|
20250422,111900,131042770,9050,9050,9050,9050,81
|
|
20250422,111800,130309720,9050,9060,9060,9050,453
|
|
20250422,111700,126210060,9050,9050,9050,9050,7
|
|
20250422,111600,126146710,9050,9050,9050,9050,0
|
|
20250422,111500,126146710,9050,9050,9050,9050,5
|
|
20250422,111400,126101460,9050,9050,9050,9050,200
|
|
20250422,111300,124291460,9060,9060,9060,9060,50
|
|
20250422,111200,123838460,9050,9050,9050,9050,7
|
|
20250422,111100,123775110,9050,9050,9050,9050,0
|
|
20250422,111000,123775110,9050,9050,9050,9050,7
|
|
20250422,110900,123711760,9050,9050,9050,9050,0
|
|
20250422,110800,123711760,9050,9050,9050,9050,0
|
|
20250422,110700,123711760,9050,9050,9050,9050,0
|
|
20250422,110600,123711760,9050,9050,9050,9050,47
|
|
20250422,110500,123286410,9050,9050,9050,9050,7
|
|
20250422,110400,123223060,9060,9060,9060,9060,0
|
|
20250422,110300,123223060,9060,9060,9060,9060,0
|
|
20250422,110200,123223060,9060,9060,9060,9050,233
|
|
20250422,110100,121113100,9060,9060,9060,9060,122
|
|
20250422,110000,120007780,9060,9060,9060,9060,0
|
|
20250422,105900,120007780,9060,9060,9060,9060,2
|
|
20250422,105800,119989660,9050,9050,9050,9050,7
|
|
20250422,105700,119926310,9050,9050,9050,9050,0
|
|
20250422,105600,119926310,9050,9060,9060,9050,34
|
|
20250422,105500,119618430,9060,9070,9070,9060,51
|
|
20250422,105400,119156360,9070,9070,9070,9070,97
|
|
20250422,105300,118276570,9060,9060,9060,9060,517
|
|
20250422,105200,113592550,9060,9060,9060,9060,0
|
|
20250422,105100,113592550,9060,9060,9060,9060,0
|
|
20250422,105000,113592550,9060,9070,9070,9060,305
|
|
20250422,104900,110827700,9080,9070,9080,9070,1120
|
|
20250422,104800,100658170,9080,9080,9080,9080,0
|
|
20250422,104700,100658170,9080,9080,9080,9080,390
|
|
20250422,104600,97116970,9060,9060,9080,9060,108
|
|
20250422,104500,96138470,9080,9080,9080,9080,0
|
|
20250422,104400,96138470,9080,9080,9080,9080,0
|
|
20250422,104300,96138470,9080,9080,9080,9080,2
|
|
20250422,104200,96120310,9060,9060,9060,9060,7
|
|
20250422,104100,96056890,9080,9080,9080,9080,250
|
|
20250422,104000,93786890,9080,9080,9080,9080,0
|
|
20250422,103900,93786890,9080,9080,9080,9080,2
|
|
20250422,103800,93768730,9060,9080,9080,9060,8
|
|
20250422,103700,93696230,9070,9070,9070,9070,0
|
|
20250422,103600,93696230,9070,9070,9070,9070,0
|
|
20250422,103500,93696230,9070,9070,9070,9070,0
|
|
20250422,103400,93696230,9070,9070,9070,9070,117
|
|
20250422,103300,92635040,9080,9080,9080,9080,0
|
|
20250422,103200,92635040,9080,9080,9080,9080,155
|
|
20250422,103100,91227640,9080,9090,9090,9080,495
|
|
20250422,103000,86729480,9090,9090,9090,9090,19
|
|
20250422,102900,86556770,9090,9090,9090,9090,561
|
|
20250422,102800,81457280,9090,9090,9090,9090,57
|
|
20250422,102700,80939150,9090,9090,9090,9090,0
|
|
20250422,102600,80939150,9090,9090,9090,9090,449
|
|
20250422,102500,76857740,9090,9090,9090,9090,7
|
|
20250422,102400,76794110,9090,9090,9090,9090,21
|
|
20250422,102300,76603220,9100,9100,9100,9100,0
|
|
20250422,102200,76603220,9100,9090,9100,9090,14
|
|
20250422,102100,76475890,9100,9100,9100,9100,0
|
|
20250422,102000,76475890,9100,9100,9100,9100,2
|
|
20250422,101900,76457690,9100,9100,9100,9100,780
|
|
20250422,101800,69359690,9100,9100,9100,9100,7
|
|
20250422,101700,69295990,9100,9100,9100,9100,0
|
|
20250422,101600,69295990,9100,9100,9100,9100,17
|
|
20250422,101500,69141290,9100,9100,9100,9100,28
|
|
20250422,101400,68886490,9100,9100,9100,9100,0
|
|
20250422,101300,68886490,9100,9100,9100,9100,94
|
|
20250422,101200,68031090,9100,9100,9100,9100,0
|
|
20250422,101100,68031090,9100,9100,9100,9100,0
|
|
20250422,101000,68031090,9100,9100,9100,9100,7
|
|
20250422,100900,67967390,9100,9100,9100,9100,0
|
|
20250422,100800,67967390,9100,9100,9100,9100,7
|
|
20250422,100700,67903690,9100,9100,9100,9100,100
|
|
20250422,100600,66993690,9100,9100,9100,9100,27
|
|
20250422,100500,66747990,9100,9100,9100,9100,3
|
|
20250422,100400,66720690,9100,9100,9100,9100,0
|
|
20250422,100300,66720690,9100,9100,9100,9100,0
|
|
20250422,100200,66720690,9100,9100,9100,9100,10
|
|
20250422,100100,66629690,9100,9090,9100,9090,425
|
|
20250422,100000,62766320,9080,9090,9090,9080,57
|
|
20250422,095900,62248260,9080,9090,9090,9080,78
|
|
20250422,095800,61540010,9070,9070,9070,9070,238
|
|
20250422,095700,59381350,9070,9070,9070,9070,7
|
|
20250422,095600,59317860,9070,9100,9100,9070,474
|
|
20250422,095500,55005430,9100,9100,9100,9100,50
|
|
20250422,095400,54550430,9100,9100,9100,9100,8
|
|
20250422,095300,54477630,9100,9100,9100,9100,0
|
|
20250422,095200,54477630,9100,9100,9100,9100,8
|
|
20250422,095100,54404830,9100,9100,9100,9100,0
|
|
20250422,095000,54404830,9100,9100,9100,9100,7
|
|
20250422,094900,54341130,9140,9140,9140,9140,0
|
|
20250422,094800,54341130,9140,9100,9140,9100,15
|
|
20250422,094700,54204310,9140,9100,9140,9100,34
|
|
20250422,094600,53894510,9140,9140,9140,9140,14
|
|
20250422,094500,53766550,9140,9140,9140,9140,11
|
|
20250422,094400,53666010,9140,9090,9140,9090,209
|
|
20250422,094300,51758020,9080,9080,9080,9080,374
|
|
20250422,094200,48362100,9080,9080,9080,9080,0
|
|
20250422,094100,48362100,9080,9080,9080,9080,6
|
|
20250422,094000,48307620,9120,9160,9160,9120,21
|
|
20250422,093900,48116060,9150,9150,9150,9150,0
|
|
20250422,093800,48116060,9150,9160,9170,9150,213
|
|
20250422,093700,46165170,9150,9150,9150,9150,7
|
|
20250422,093600,46101120,9160,9120,9160,9120,8
|
|
20250422,093500,46028120,9130,9120,9130,9120,196
|
|
20250422,093400,44239600,9120,9120,9120,9120,0
|
|
20250422,093300,44239600,9120,9090,9120,9090,129
|
|
20250422,093200,43065760,9060,9060,9060,9060,16
|
|
20250422,093100,42920800,9070,9070,9070,9070,0
|
|
20250422,093000,42920800,9070,9070,9070,9070,50
|
|
20250422,092900,42467300,9070,9120,9120,9070,216
|
|
20250422,092800,40506020,9100,9080,9100,9080,2
|
|
20250422,092700,40487840,9090,9090,9090,9080,320
|
|
20250422,092600,37580580,9090,9090,9090,9080,35
|
|
20250422,092500,37262540,9090,9090,9090,9090,2
|
|
20250422,092400,37244360,9090,9100,9100,9090,259
|
|
20250422,092300,34888360,9100,9110,9110,9100,121
|
|
20250422,092200,33787160,9100,9100,9100,9100,71
|
|
20250422,092100,33141060,9100,9120,9120,9100,500
|
|
20250422,092000,28586350,9120,9120,9120,9120,70
|
|
20250422,091900,27947950,9120,9130,9130,9120,562
|
|
20250422,091800,22819500,9130,9130,9130,9130,54
|
|
20250422,091700,22326480,9140,9160,9160,9140,430
|
|
20250422,091600,18394060,9160,9180,9180,9160,300
|
|
20250422,091500,15644570,9180,9180,9180,9180,462
|
|
20250422,091400,11403410,9150,9150,9150,9150,2
|
|
20250422,091300,11385110,9190,9190,9190,9190,0
|
|
20250422,091200,11385110,9190,9170,9190,9170,213
|
|
20250422,091100,9428450,9090,9170,9180,9090,113
|
|
20250422,091000,8399240,9170,9170,9170,9160,60
|
|
20250422,090900,7849140,9090,9180,9180,9090,371
|
|
20250422,090800,4469370,9180,9180,9180,9180,0
|
|
20250422,090700,4469370,9180,9090,9180,9090,124
|
|
20250422,090600,3331450,9180,9170,9180,9170,72
|
|
20250422,090500,2671200,9170,9170,9170,9170,10
|
|
20250422,090400,2579500,9140,9140,9140,9140,0
|
|
20250422,090300,2579500,9140,9140,9140,9140,0
|
|
20250422,090200,2579500,9140,9140,9140,9140,0
|
|
20250422,090100,2579500,9140,9140,9140,9140,8
|
|
20250422,090000,2506380,9190,9100,9190,9010,275
|