678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,201500,81200390,6390,6390,6390,6390,36
|
|
20250422,201400,81200390,6390,6390,6390,6390,0
|
|
20250422,201300,81200390,6390,6390,6390,6390,0
|
|
20250422,201200,81200390,6390,6390,6390,6390,0
|
|
20250422,201100,81200390,6390,6390,6390,6390,0
|
|
20250422,201000,81200390,6390,6390,6390,6390,0
|
|
20250422,200900,81200390,6390,6390,6390,6390,0
|
|
20250422,200800,81200390,6390,6390,6390,6390,0
|
|
20250422,200700,81200390,6390,6390,6390,6390,0
|
|
20250422,200600,81200390,6390,6390,6390,6390,0
|
|
20250422,200500,81200390,6390,6390,6390,6390,0
|
|
20250422,200400,81200390,6390,6390,6390,6390,0
|
|
20250422,200300,81200390,6390,6390,6390,6390,0
|
|
20250422,200200,81200390,6390,6390,6390,6390,0
|
|
20250422,200100,81200390,6390,6390,6390,6390,0
|
|
20250422,200000,81200390,6390,6390,6390,6390,0
|
|
20250422,195900,81200390,6390,6390,6390,6390,0
|
|
20250422,195800,81200390,6390,6390,6390,6390,0
|
|
20250422,195700,81200390,6390,6390,6390,6390,0
|
|
20250422,195600,81200390,6390,6390,6390,6390,0
|
|
20250422,195500,81200390,6390,6390,6390,6390,0
|
|
20250422,195400,81200390,6390,6390,6390,6390,0
|
|
20250422,195300,81200390,6390,6390,6390,6390,0
|
|
20250422,195200,81200390,6390,6390,6390,6390,0
|
|
20250422,195100,81200390,6390,6390,6390,6390,0
|
|
20250422,195000,81200390,6390,6390,6390,6390,0
|
|
20250422,194900,81200390,6390,6390,6390,6390,0
|
|
20250422,194800,81200390,6390,6390,6390,6390,0
|
|
20250422,194700,81200390,6390,6390,6390,6390,0
|
|
20250422,194600,81200390,6390,6390,6390,6390,0
|
|
20250422,194500,81200390,6390,6390,6390,6390,36
|
|
20250422,194400,81200390,6390,6390,6390,6390,0
|
|
20250422,194300,81200390,6390,6390,6390,6390,0
|
|
20250422,194200,81200390,6390,6390,6390,6390,0
|
|
20250422,194100,81200390,6390,6390,6390,6390,0
|
|
20250422,194000,81200390,6390,6390,6390,6390,0
|
|
20250422,193900,81200390,6390,6390,6390,6390,0
|
|
20250422,193800,81200390,6390,6390,6390,6390,0
|
|
20250422,193700,81200390,6390,6390,6390,6390,0
|
|
20250422,193600,81200390,6390,6390,6390,6390,0
|
|
20250422,193500,81200390,6390,6390,6390,6390,0
|
|
20250422,193400,81200390,6390,6390,6390,6390,0
|
|
20250422,193300,81200390,6390,6390,6390,6390,0
|
|
20250422,193200,81200390,6390,6390,6390,6390,0
|
|
20250422,193100,81200390,6390,6390,6390,6390,0
|
|
20250422,193000,81200390,6390,6390,6390,6390,0
|
|
20250422,192900,81200390,6390,6390,6390,6390,0
|
|
20250422,192800,81200390,6390,6390,6390,6390,0
|
|
20250422,192700,81200390,6390,6390,6390,6390,0
|
|
20250422,192600,81200390,6390,6390,6390,6390,0
|
|
20250422,192500,81200390,6390,6390,6390,6390,0
|
|
20250422,192400,81200390,6390,6390,6390,6390,0
|
|
20250422,192300,81200390,6390,6390,6390,6390,0
|
|
20250422,192200,81200390,6390,6390,6390,6390,0
|
|
20250422,192100,81200390,6390,6390,6390,6390,0
|
|
20250422,192000,81200390,6390,6390,6390,6390,0
|
|
20250422,191900,81200390,6390,6390,6390,6390,0
|
|
20250422,191800,81200390,6390,6390,6390,6390,0
|
|
20250422,191700,81200390,6390,6390,6390,6390,0
|
|
20250422,191600,81200390,6390,6390,6390,6390,0
|
|
20250422,191500,81200390,6390,6390,6390,6390,36
|
|
20250422,191400,81200390,6390,6390,6390,6390,0
|
|
20250422,191300,81200390,6390,6390,6390,6390,0
|
|
20250422,191200,81200390,6390,6390,6390,6390,0
|
|
20250422,191100,81200390,6390,6390,6390,6390,0
|
|
20250422,191000,81200390,6390,6390,6390,6390,0
|
|
20250422,190900,81200390,6390,6390,6390,6390,0
|
|
20250422,190800,81200390,6390,6390,6390,6390,0
|
|
20250422,190700,81200390,6390,6390,6390,6390,0
|
|
20250422,190600,81200390,6390,6390,6390,6390,0
|
|
20250422,190500,81200390,6390,6390,6390,6390,0
|
|
20250422,190400,81200390,6390,6390,6390,6390,0
|
|
20250422,190300,81200390,6390,6390,6390,6390,0
|
|
20250422,190200,81200390,6390,6390,6390,6390,0
|
|
20250422,190100,81200390,6390,6390,6390,6390,0
|
|
20250422,190000,81200390,6390,6390,6390,6390,0
|
|
20250422,185900,81200390,6390,6390,6390,6390,0
|
|
20250422,185800,81200390,6390,6390,6390,6390,0
|
|
20250422,185700,81200390,6390,6390,6390,6390,0
|
|
20250422,185600,81200390,6390,6390,6390,6390,0
|
|
20250422,185500,81200390,6390,6390,6390,6390,0
|
|
20250422,185400,81200390,6390,6390,6390,6390,0
|
|
20250422,185300,81200390,6390,6390,6390,6390,0
|
|
20250422,185200,81200390,6390,6390,6390,6390,0
|
|
20250422,185100,81200390,6390,6390,6390,6390,0
|
|
20250422,185000,81200390,6390,6390,6390,6390,0
|
|
20250422,184900,81200390,6390,6390,6390,6390,0
|
|
20250422,184800,81200390,6390,6390,6390,6390,0
|
|
20250422,184700,81200390,6390,6390,6390,6390,0
|
|
20250422,184600,81200390,6390,6390,6390,6390,0
|
|
20250422,184500,81200390,6390,6390,6390,6390,36
|
|
20250422,184400,81200390,6390,6390,6390,6390,0
|
|
20250422,184300,81200390,6390,6390,6390,6390,0
|
|
20250422,184200,81200390,6390,6390,6390,6390,0
|
|
20250422,184100,81200390,6390,6390,6390,6390,0
|
|
20250422,184000,81200390,6390,6390,6390,6390,0
|
|
20250422,183900,81200390,6390,6390,6390,6390,0
|
|
20250422,183800,81200390,6390,6390,6390,6390,0
|
|
20250422,183700,81200390,6390,6390,6390,6390,0
|
|
20250422,183600,81200390,6390,6390,6390,6390,0
|
|
20250422,183500,81200390,6390,6390,6390,6390,0
|
|
20250422,183400,81200390,6390,6390,6390,6390,0
|
|
20250422,183300,81200390,6390,6390,6390,6390,0
|
|
20250422,183200,81200390,6390,6390,6390,6390,0
|
|
20250422,183100,81200390,6390,6390,6390,6390,0
|
|
20250422,183000,81200390,6390,6390,6390,6390,0
|
|
20250422,182900,81200390,6390,6390,6390,6390,0
|
|
20250422,182800,81200390,6390,6390,6390,6390,0
|
|
20250422,182700,81200390,6390,6390,6390,6390,0
|
|
20250422,182600,81200390,6390,6390,6390,6390,0
|
|
20250422,182500,81200390,6390,6390,6390,6390,0
|
|
20250422,182400,81200390,6390,6390,6390,6390,0
|
|
20250422,182300,81200390,6390,6390,6390,6390,0
|
|
20250422,182200,81200390,6390,6390,6390,6390,0
|
|
20250422,182100,81200390,6390,6390,6390,6390,0
|
|
20250422,182000,81200390,6390,6390,6390,6390,0
|
|
20250422,181900,81200390,6390,6390,6390,6390,0
|
|
20250422,181800,81200390,6390,6390,6390,6390,0
|
|
20250422,181700,81200390,6390,6390,6390,6390,0
|
|
20250422,181600,81200390,6390,6390,6390,6390,0
|
|
20250422,181500,81200390,6390,6390,6390,6390,36
|
|
20250422,181400,81200390,6390,6390,6390,6390,0
|
|
20250422,181300,81200390,6390,6390,6390,6390,0
|
|
20250422,181200,81200390,6390,6390,6390,6390,0
|
|
20250422,181100,81200390,6390,6390,6390,6390,0
|
|
20250422,181000,81200390,6390,6390,6390,6390,0
|
|
20250422,180900,81200390,6390,6390,6390,6390,0
|
|
20250422,180800,81200390,6390,6390,6390,6390,0
|
|
20250422,180700,81200390,6390,6390,6390,6390,0
|
|
20250422,180600,81200390,6390,6390,6390,6390,0
|
|
20250422,180500,81200390,6390,6390,6390,6390,0
|
|
20250422,180400,81200390,6390,6390,6390,6390,0
|
|
20250422,180300,81200390,6390,6390,6390,6390,0
|
|
20250422,180200,81200390,6390,6390,6390,6390,0
|
|
20250422,180100,81200390,6390,6390,6390,6390,0
|
|
20250422,180000,81200390,6390,6390,6390,6390,0
|
|
20250422,175900,81200390,6390,6390,6390,6390,0
|
|
20250422,175800,81200390,6390,6390,6390,6390,0
|
|
20250422,175700,81200390,6390,6390,6390,6390,0
|
|
20250422,175600,81200390,6390,6390,6390,6390,0
|
|
20250422,175500,81200390,6390,6390,6390,6390,0
|
|
20250422,175400,81200390,6390,6390,6390,6390,0
|
|
20250422,175300,81200390,6390,6390,6390,6390,0
|
|
20250422,175200,81200390,6390,6390,6390,6390,0
|
|
20250422,175100,81200390,6390,6390,6390,6390,0
|
|
20250422,175000,81200390,6390,6390,6390,6390,0
|
|
20250422,174900,81200390,6390,6390,6390,6390,0
|
|
20250422,174800,81200390,6390,6390,6390,6390,0
|
|
20250422,174700,81200390,6390,6390,6390,6390,0
|
|
20250422,174600,81200390,6390,6390,6390,6390,0
|
|
20250422,174500,81200390,6390,6390,6390,6390,36
|
|
20250422,174400,81200390,6390,6390,6390,6390,0
|
|
20250422,174300,81200390,6390,6390,6390,6390,0
|
|
20250422,174200,81200390,6390,6390,6390,6390,0
|
|
20250422,174100,81200390,6390,6390,6390,6390,0
|
|
20250422,174000,81200390,6390,6390,6390,6390,0
|
|
20250422,173900,81200390,6390,6390,6390,6390,0
|
|
20250422,173800,81200390,6390,6390,6390,6390,0
|
|
20250422,173700,81200390,6390,6390,6390,6390,0
|
|
20250422,173600,81200390,6390,6390,6390,6390,0
|
|
20250422,173500,81200390,6390,6390,6390,6390,0
|
|
20250422,173400,81200390,6390,6390,6390,6390,0
|
|
20250422,173300,81200390,6390,6390,6390,6390,0
|
|
20250422,173200,81200390,6390,6390,6390,6390,0
|
|
20250422,173100,81200390,6390,6390,6390,6390,0
|
|
20250422,173000,81200390,6390,6390,6390,6390,0
|
|
20250422,172900,81200390,6390,6390,6390,6390,0
|
|
20250422,172800,81200390,6390,6390,6390,6390,0
|
|
20250422,172700,81200390,6390,6390,6390,6390,0
|
|
20250422,172600,81200390,6390,6390,6390,6390,0
|
|
20250422,172500,81200390,6390,6390,6390,6390,0
|
|
20250422,172400,81200390,6390,6390,6390,6390,0
|
|
20250422,172300,81200390,6390,6390,6390,6390,0
|
|
20250422,172200,81200390,6390,6390,6390,6390,0
|
|
20250422,172100,81200390,6390,6390,6390,6390,0
|
|
20250422,172000,81200390,6390,6390,6390,6390,0
|
|
20250422,171900,81200390,6390,6390,6390,6390,0
|
|
20250422,171800,81200390,6390,6390,6390,6390,0
|
|
20250422,171700,81200390,6390,6390,6390,6390,0
|
|
20250422,171600,81200390,6390,6390,6390,6390,0
|
|
20250422,171500,81200390,6390,6390,6390,6390,36
|
|
20250422,171400,81200390,6390,6390,6390,6390,0
|
|
20250422,171300,81200390,6390,6390,6390,6390,0
|
|
20250422,171200,81200390,6390,6390,6390,6390,0
|
|
20250422,171100,81200390,6390,6390,6390,6390,0
|
|
20250422,171000,81200390,6390,6390,6390,6390,0
|
|
20250422,170900,81200390,6390,6390,6390,6390,0
|
|
20250422,170800,81200390,6390,6390,6390,6390,0
|
|
20250422,170700,81200390,6390,6390,6390,6390,0
|
|
20250422,170600,81200390,6390,6390,6390,6390,0
|
|
20250422,170500,81200390,6390,6390,6390,6390,0
|
|
20250422,170400,81200390,6390,6390,6390,6390,0
|
|
20250422,170300,81200390,6390,6390,6390,6390,0
|
|
20250422,170200,81200390,6390,6390,6390,6390,0
|
|
20250422,170100,81200390,6390,6390,6390,6390,0
|
|
20250422,170000,81200390,6390,6390,6390,6390,0
|
|
20250422,165900,81200390,6390,6390,6390,6390,0
|
|
20250422,165800,81200390,6390,6390,6390,6390,0
|
|
20250422,165700,81200390,6390,6390,6390,6390,0
|
|
20250422,165600,81200390,6390,6390,6390,6390,0
|
|
20250422,165500,81200390,6390,6390,6390,6390,0
|
|
20250422,165400,81200390,6390,6390,6390,6390,0
|
|
20250422,165300,81200390,6390,6390,6390,6390,0
|
|
20250422,165200,81200390,6390,6390,6390,6390,0
|
|
20250422,165100,81200390,6390,6390,6390,6390,0
|
|
20250422,165000,81200390,6390,6390,6390,6390,0
|
|
20250422,164900,81200390,6390,6390,6390,6390,0
|
|
20250422,164800,81200390,6390,6390,6390,6390,0
|
|
20250422,164700,81200390,6390,6390,6390,6390,0
|
|
20250422,164600,81200390,6390,6390,6390,6390,0
|
|
20250422,164500,81200390,6390,6390,6390,6390,36
|
|
20250422,164400,81200390,6390,6390,6390,6390,0
|
|
20250422,164300,81200390,6390,6390,6390,6390,0
|
|
20250422,164200,81200390,6390,6390,6390,6390,0
|
|
20250422,164100,81200390,6390,6390,6390,6390,0
|
|
20250422,164000,81200390,6390,6390,6390,6390,0
|
|
20250422,163900,81200390,6390,6390,6390,6390,0
|
|
20250422,163800,81200390,6390,6390,6390,6390,0
|
|
20250422,163700,81200390,6390,6390,6390,6390,0
|
|
20250422,163600,81200390,6390,6390,6390,6390,0
|
|
20250422,163500,81200390,6390,6390,6390,6390,0
|
|
20250422,163400,81200390,6390,6390,6390,6390,0
|
|
20250422,163300,81200390,6390,6390,6390,6390,0
|
|
20250422,163200,81200390,6390,6390,6390,6390,0
|
|
20250422,163100,81200390,6390,6390,6390,6390,0
|
|
20250422,163000,81200390,6390,6390,6390,6390,0
|
|
20250422,162900,81200390,6390,6390,6390,6390,0
|
|
20250422,162800,81200390,6390,6390,6390,6390,0
|
|
20250422,162700,81200390,6390,6390,6390,6390,0
|
|
20250422,162600,81200390,6390,6390,6390,6390,0
|
|
20250422,162500,81200390,6390,6390,6390,6390,0
|
|
20250422,162400,81200390,6390,6390,6390,6390,0
|
|
20250422,162300,81200390,6390,6390,6390,6390,0
|
|
20250422,162200,81200390,6390,6390,6390,6390,0
|
|
20250422,162100,81200390,6390,6390,6390,6390,0
|
|
20250422,162000,81200390,6390,6390,6390,6390,0
|
|
20250422,161900,81200390,6390,6390,6390,6390,0
|
|
20250422,161800,81200390,6390,6390,6390,6390,0
|
|
20250422,161700,81200390,6390,6390,6390,6390,0
|
|
20250422,161600,81200390,6390,6390,6390,6390,0
|
|
20250422,161500,81200390,6390,6390,6390,6390,36
|
|
20250422,161400,81200390,6390,6390,6390,6390,0
|
|
20250422,161300,81200390,6390,6390,6390,6390,0
|
|
20250422,161200,81200390,6390,6390,6390,6390,0
|
|
20250422,161100,81200390,6390,6390,6390,6390,0
|
|
20250422,161000,81200390,6390,6390,6390,6390,0
|
|
20250422,160900,81200390,6390,6390,6390,6390,0
|
|
20250422,160800,81200390,6390,6390,6390,6390,0
|
|
20250422,160700,81200390,6390,6390,6390,6390,0
|
|
20250422,160600,81200390,6390,6390,6390,6390,0
|
|
20250422,160500,81200390,6390,6390,6390,6390,0
|
|
20250422,160400,81200390,6390,6390,6390,6390,0
|
|
20250422,160300,81200390,6390,6390,6390,6390,0
|
|
20250422,160200,81200390,6390,6390,6390,6390,0
|
|
20250422,160100,81200390,6390,6390,6390,6390,0
|
|
20250422,160000,81200390,6390,6390,6390,6390,0
|
|
20250422,155900,81200390,6390,6390,6390,6390,0
|
|
20250422,155800,81200390,6390,6390,6390,6390,0
|
|
20250422,155700,81200390,6390,6390,6390,6390,0
|
|
20250422,155600,81200390,6390,6390,6390,6390,0
|
|
20250422,155500,81200390,6390,6390,6390,6390,0
|
|
20250422,155400,81200390,6390,6390,6390,6390,0
|
|
20250422,155300,81200390,6390,6390,6390,6390,0
|
|
20250422,155200,81200390,6390,6390,6390,6390,0
|
|
20250422,155100,81200390,6390,6390,6390,6390,0
|
|
20250422,155000,81200390,6390,6390,6390,6390,0
|
|
20250422,154900,81200390,6390,6390,6390,6390,0
|
|
20250422,154800,81200390,6390,6390,6390,6390,0
|
|
20250422,154700,81200390,6390,6390,6390,6390,0
|
|
20250422,154600,81200390,6390,6390,6390,6390,0
|
|
20250422,154500,81200390,6390,6390,6390,6390,36
|
|
20250422,154400,81200390,6390,6390,6390,6390,0
|
|
20250422,154300,81200390,6390,6390,6390,6390,0
|
|
20250422,154200,81200390,6390,6390,6390,6390,0
|
|
20250422,154100,81200390,6390,6390,6390,6390,0
|
|
20250422,154000,81200390,6390,6390,6390,6390,0
|
|
20250422,153900,81200390,6390,6390,6390,6390,0
|
|
20250422,153800,81200390,6390,6390,6390,6390,0
|
|
20250422,153700,81200390,6390,6390,6390,6390,0
|
|
20250422,153600,81200390,6390,6390,6390,6390,0
|
|
20250422,153500,81200390,6390,6390,6390,6390,0
|
|
20250422,153400,81200390,6390,6390,6390,6390,0
|
|
20250422,153300,81200390,6390,6390,6390,6390,0
|
|
20250422,153200,81200390,6390,6390,6390,6390,0
|
|
20250422,153100,81200390,6390,6390,6390,6390,0
|
|
20250422,153000,81200390,6390,6390,6390,6390,36
|
|
20250422,152900,80970350,6380,6380,6380,6380,0
|
|
20250422,152800,80970350,6380,6380,6380,6380,0
|
|
20250422,152700,80970350,6380,6380,6380,6380,0
|
|
20250422,152600,80970350,6380,6380,6380,6380,0
|
|
20250422,152500,80970350,6380,6380,6380,6380,0
|
|
20250422,152400,80970350,6380,6380,6380,6380,0
|
|
20250422,152300,80970350,6380,6380,6380,6380,0
|
|
20250422,152200,80970350,6380,6380,6380,6380,0
|
|
20250422,152100,80970350,6380,6380,6380,6380,0
|
|
20250422,152000,80970350,6380,6380,6380,6380,0
|
|
20250422,151900,80970350,6380,6380,6380,6380,0
|
|
20250422,151800,80970350,6380,6380,6380,6380,0
|
|
20250422,151700,80970350,6380,6370,6380,6370,3
|
|
20250422,151600,80951230,6380,6380,6380,6380,0
|
|
20250422,151500,80951230,6380,6380,6380,6380,0
|
|
20250422,151400,80951230,6380,6380,6380,6380,0
|
|
20250422,151300,80951230,6380,6380,6380,6380,0
|
|
20250422,151200,80951230,6380,6380,6380,6380,0
|
|
20250422,151100,80951230,6380,6380,6380,6380,0
|
|
20250422,151000,80951230,6380,6380,6380,6380,100
|
|
20250422,150900,80313230,6380,6380,6380,6380,4
|
|
20250422,150800,80287710,6380,6380,6380,6380,0
|
|
20250422,150700,80287710,6380,6380,6380,6380,0
|
|
20250422,150600,80287710,6380,6380,6380,6380,0
|
|
20250422,150500,80287710,6380,6380,6380,6380,2
|
|
20250422,150400,80274950,6380,6380,6380,6380,1
|
|
20250422,150300,80268570,6380,6380,6380,6380,0
|
|
20250422,150200,80268570,6380,6380,6380,6380,0
|
|
20250422,150100,80268570,6380,6370,6380,6370,4
|
|
20250422,150000,80243060,6360,6360,6360,6360,2
|
|
20250422,145900,80230340,6360,6360,6360,6360,1
|
|
20250422,145800,80223980,6370,6370,6370,6370,0
|
|
20250422,145700,80223980,6370,6370,6370,6370,1
|
|
20250422,145600,80217610,6380,6360,6380,6360,2
|
|
20250422,145500,80204870,6380,6380,6380,6380,0
|
|
20250422,145400,80204870,6380,6310,6390,6310,4004
|
|
20250422,145300,54717860,6310,6300,6310,6300,86
|
|
20250422,145200,54176050,6300,6300,6300,6300,0
|
|
20250422,145100,54176050,6300,6300,6300,6300,10
|
|
20250422,145000,54113050,6310,6300,6310,6300,442
|
|
20250422,144900,51328350,6300,6300,6300,6300,0
|
|
20250422,144800,51328350,6300,6270,6300,6270,25
|
|
20250422,144700,51170880,6300,6290,6300,6290,92
|
|
20250422,144600,50591340,6290,6290,6290,6290,0
|
|
20250422,144500,50591340,6290,6290,6290,6290,0
|
|
20250422,144400,50591340,6290,6290,6290,6290,0
|
|
20250422,144300,50591340,6290,6290,6290,6290,0
|
|
20250422,144200,50591340,6290,6290,6290,6290,0
|
|
20250422,144100,50591340,6290,6290,6290,6290,0
|
|
20250422,144000,50591340,6290,6290,6290,6290,0
|
|
20250422,143900,50591340,6290,6290,6290,6290,0
|
|
20250422,143800,50591340,6290,6290,6290,6290,0
|
|
20250422,143700,50591340,6290,6290,6290,6290,0
|
|
20250422,143600,50591340,6290,6290,6290,6290,0
|
|
20250422,143500,50591340,6290,6290,6290,6290,0
|
|
20250422,143400,50591340,6290,6290,6290,6290,0
|
|
20250422,143300,50591340,6290,6290,6290,6290,0
|
|
20250422,143200,50591340,6290,6290,6290,6290,0
|
|
20250422,143100,50591340,6290,6290,6290,6290,0
|
|
20250422,143000,50591340,6290,6290,6290,6290,0
|
|
20250422,142900,50591340,6290,6290,6290,6290,0
|
|
20250422,142800,50591340,6290,6290,6290,6290,0
|
|
20250422,142700,50591340,6290,6290,6290,6290,0
|
|
20250422,142600,50591340,6290,6290,6290,6290,0
|
|
20250422,142500,50591340,6290,6290,6290,6290,3
|
|
20250422,142400,50572470,6320,6320,6320,6320,0
|
|
20250422,142300,50572470,6320,6320,6320,6320,0
|
|
20250422,142200,50572470,6320,6320,6320,6320,0
|
|
20250422,142100,50572470,6320,6320,6320,6320,0
|
|
20250422,142000,50572470,6320,6320,6320,6320,0
|
|
20250422,141900,50572470,6320,6320,6320,6320,0
|
|
20250422,141800,50572470,6320,6320,6320,6320,0
|
|
20250422,141700,50572470,6320,6320,6320,6320,0
|
|
20250422,141600,50572470,6320,6320,6320,6320,0
|
|
20250422,141500,50572470,6320,6320,6320,6320,0
|
|
20250422,141400,50572470,6320,6320,6320,6320,0
|
|
20250422,141300,50572470,6320,6320,6320,6320,0
|
|
20250422,141200,50572470,6320,6320,6320,6320,0
|
|
20250422,141100,50572470,6320,6320,6320,6320,0
|
|
20250422,141000,50572470,6320,6320,6320,6320,0
|
|
20250422,140900,50572470,6320,6320,6320,6320,0
|
|
20250422,140800,50572470,6320,6320,6320,6320,0
|
|
20250422,140700,50572470,6320,6320,6320,6320,0
|
|
20250422,140600,50572470,6320,6320,6320,6320,0
|
|
20250422,140500,50572470,6320,6320,6320,6320,0
|
|
20250422,140400,50572470,6320,6320,6320,6320,0
|
|
20250422,140300,50572470,6320,6320,6320,6320,0
|
|
20250422,140200,50572470,6320,6320,6320,6320,0
|
|
20250422,140100,50572470,6320,6320,6320,6320,0
|
|
20250422,140000,50572470,6320,6320,6320,6320,0
|
|
20250422,135900,50572470,6320,6320,6320,6320,0
|
|
20250422,135800,50572470,6320,6320,6320,6320,0
|
|
20250422,135700,50572470,6320,6320,6320,6320,0
|
|
20250422,135600,50572470,6320,6320,6320,6320,0
|
|
20250422,135500,50572470,6320,6320,6320,6320,0
|
|
20250422,135400,50572470,6320,6320,6320,6320,5
|
|
20250422,135300,50540870,6290,6290,6290,6290,0
|
|
20250422,135200,50540870,6290,6290,6290,6290,0
|
|
20250422,135100,50540870,6290,6290,6290,6290,0
|
|
20250422,135000,50540870,6290,6290,6290,6290,0
|
|
20250422,134900,50540870,6290,6290,6290,6290,0
|
|
20250422,134800,50540870,6290,6290,6290,6290,0
|
|
20250422,134700,50540870,6290,6290,6290,6290,0
|
|
20250422,134600,50540870,6290,6290,6290,6290,0
|
|
20250422,134500,50540870,6290,6290,6290,6290,0
|
|
20250422,134400,50540870,6290,6290,6290,6290,0
|
|
20250422,134300,50540870,6290,6290,6290,6290,0
|
|
20250422,134200,50540870,6290,6290,6290,6290,0
|
|
20250422,134100,50540870,6290,6290,6290,6290,0
|
|
20250422,134000,50540870,6290,6290,6290,6290,0
|
|
20250422,133900,50540870,6290,6290,6290,6290,0
|
|
20250422,133800,50540870,6290,6290,6290,6290,0
|
|
20250422,133700,50540870,6290,6290,6290,6290,0
|
|
20250422,133600,50540870,6290,6290,6290,6290,0
|
|
20250422,133500,50540870,6290,6290,6290,6290,0
|
|
20250422,133400,50540870,6290,6290,6290,6290,0
|
|
20250422,133300,50540870,6290,6290,6290,6290,0
|
|
20250422,133200,50540870,6290,6290,6290,6290,0
|
|
20250422,133100,50540870,6290,6290,6290,6290,0
|
|
20250422,133000,50540870,6290,6290,6290,6290,0
|
|
20250422,132900,50540870,6290,6290,6290,6290,123
|
|
20250422,132800,49767200,6290,6260,6290,6260,279
|
|
20250422,132700,48016880,6260,6260,6260,6260,0
|
|
20250422,132600,48016880,6260,6260,6260,6260,1
|
|
20250422,132500,48010620,6260,6260,6260,6260,0
|
|
20250422,132400,48010620,6260,6260,6260,6260,0
|
|
20250422,132300,48010620,6260,6260,6260,6260,0
|
|
20250422,132200,48010620,6260,6260,6260,6260,0
|
|
20250422,132100,48010620,6260,6260,6260,6260,0
|
|
20250422,132000,48010620,6260,6260,6260,6260,0
|
|
20250422,131900,48010620,6260,6260,6260,6260,0
|
|
20250422,131800,48010620,6260,6260,6260,6260,0
|
|
20250422,131700,48010620,6260,6260,6260,6260,1
|
|
20250422,131600,48004360,6240,6240,6240,6240,45
|
|
20250422,131500,47723560,6240,6240,6240,6240,0
|
|
20250422,131400,47723560,6240,6240,6240,6240,0
|
|
20250422,131300,47723560,6240,6240,6240,6240,0
|
|
20250422,131200,47723560,6240,6240,6240,6240,0
|
|
20250422,131100,47723560,6240,6240,6240,6240,0
|
|
20250422,131000,47723560,6240,6240,6240,6240,0
|
|
20250422,130900,47723560,6240,6240,6240,6240,1
|
|
20250422,130800,47717320,6240,6240,6240,6240,0
|
|
20250422,130700,47717320,6240,6240,6240,6240,0
|
|
20250422,130600,47717320,6240,6240,6240,6240,0
|
|
20250422,130500,47717320,6240,6240,6240,6240,0
|
|
20250422,130400,47717320,6240,6240,6240,6240,0
|
|
20250422,130300,47717320,6240,6240,6240,6240,0
|
|
20250422,130200,47717320,6240,6240,6240,6240,0
|
|
20250422,130100,47717320,6240,6240,6240,6240,0
|
|
20250422,130000,47717320,6240,6240,6240,6240,2
|
|
20250422,125900,47704840,6230,6230,6230,6230,1
|
|
20250422,125800,47698610,6230,6230,6230,6230,1
|
|
20250422,125700,47692380,6250,6250,6250,6250,0
|
|
20250422,125600,47692380,6250,6250,6250,6250,0
|
|
20250422,125500,47692380,6250,6250,6250,6250,0
|
|
20250422,125400,47692380,6250,6250,6250,6250,0
|
|
20250422,125300,47692380,6250,6250,6250,6250,0
|
|
20250422,125200,47692380,6250,6250,6250,6250,0
|
|
20250422,125100,47692380,6250,6250,6250,6250,0
|
|
20250422,125000,47692380,6250,6250,6250,6250,0
|
|
20250422,124900,47692380,6250,6250,6250,6250,0
|
|
20250422,124800,47692380,6250,6250,6250,6250,0
|
|
20250422,124700,47692380,6250,6250,6250,6250,0
|
|
20250422,124600,47692380,6250,6250,6250,6250,0
|
|
20250422,124500,47692380,6250,6250,6250,6250,0
|
|
20250422,124400,47692380,6250,6250,6250,6250,0
|
|
20250422,124300,47692380,6250,6250,6250,6250,0
|
|
20250422,124200,47692380,6250,6250,6250,6250,0
|
|
20250422,124100,47692380,6250,6250,6250,6250,0
|
|
20250422,124000,47692380,6250,6250,6250,6250,0
|
|
20250422,123900,47692380,6250,6250,6250,6250,0
|
|
20250422,123800,47692380,6250,6250,6250,6250,0
|
|
20250422,123700,47692380,6250,6250,6250,6250,0
|
|
20250422,123600,47692380,6250,6250,6250,6250,0
|
|
20250422,123500,47692380,6250,6250,6250,6250,0
|
|
20250422,123400,47692380,6250,6250,6250,6250,0
|
|
20250422,123300,47692380,6250,6250,6250,6250,0
|
|
20250422,123200,47692380,6250,6250,6250,6250,0
|
|
20250422,123100,47692380,6250,6250,6250,6250,0
|
|
20250422,123000,47692380,6250,6250,6250,6250,0
|
|
20250422,122900,47692380,6250,6250,6250,6250,0
|
|
20250422,122800,47692380,6250,6250,6250,6250,0
|
|
20250422,122700,47692380,6250,6250,6250,6250,2
|
|
20250422,122600,47679880,6200,6200,6200,6200,0
|
|
20250422,122500,47679880,6200,6200,6200,6200,0
|
|
20250422,122400,47679880,6200,6210,6210,6200,300
|
|
20250422,122300,45818400,6200,6290,6290,6200,2000
|
|
20250422,122200,33397570,6310,6310,6310,6310,0
|
|
20250422,122100,33397570,6310,6310,6310,6310,0
|
|
20250422,122000,33397570,6310,6310,6310,6310,0
|
|
20250422,121900,33397570,6310,6310,6310,6310,0
|
|
20250422,121800,33397570,6310,6310,6310,6310,0
|
|
20250422,121700,33397570,6310,6310,6310,6310,1
|
|
20250422,121600,33391260,6260,6260,6260,6260,0
|
|
20250422,121500,33391260,6260,6260,6260,6260,0
|
|
20250422,121400,33391260,6260,6280,6280,6260,12
|
|
20250422,121300,33316060,6250,6250,6250,6250,0
|
|
20250422,121200,33316060,6250,6250,6250,6250,0
|
|
20250422,121100,33316060,6250,6250,6250,6250,0
|
|
20250422,121000,33316060,6250,6290,6290,6250,28
|
|
20250422,120900,33140920,6310,6310,6310,6310,0
|
|
20250422,120800,33140920,6310,6310,6310,6310,0
|
|
20250422,120700,33140920,6310,6310,6310,6310,0
|
|
20250422,120600,33140920,6310,6310,6310,6310,0
|
|
20250422,120500,33140920,6310,6310,6310,6310,0
|
|
20250422,120400,33140920,6310,6310,6310,6310,0
|
|
20250422,120300,33140920,6310,6310,6310,6310,551
|
|
20250422,120200,29664110,6310,6310,6310,6310,0
|
|
20250422,120100,29664110,6310,6300,6310,6300,2
|
|
20250422,120000,29651500,6300,6300,6300,6300,0
|
|
20250422,115900,29651500,6300,6300,6300,6300,0
|
|
20250422,115800,29651500,6300,6300,6300,6300,1
|
|
20250422,115700,29645200,6300,6300,6300,6300,0
|
|
20250422,115600,29645200,6300,6300,6300,6300,0
|
|
20250422,115500,29645200,6300,6300,6300,6300,0
|
|
20250422,115400,29645200,6300,6300,6300,6300,0
|
|
20250422,115300,29645200,6300,6300,6300,6300,0
|
|
20250422,115200,29645200,6300,6300,6300,6300,0
|
|
20250422,115100,29645200,6300,6300,6300,6300,0
|
|
20250422,115000,29645200,6300,6300,6300,6300,0
|
|
20250422,114900,29645200,6300,6300,6300,6300,0
|
|
20250422,114800,29645200,6300,6300,6300,6300,0
|
|
20250422,114700,29645200,6300,6300,6300,6300,0
|
|
20250422,114600,29645200,6300,6300,6300,6300,0
|
|
20250422,114500,29645200,6300,6300,6300,6300,6
|
|
20250422,114400,29607400,6300,6300,6300,6300,0
|
|
20250422,114300,29607400,6300,6300,6300,6300,0
|
|
20250422,114200,29607400,6300,6300,6300,6300,0
|
|
20250422,114100,29607400,6300,6300,6300,6300,0
|
|
20250422,114000,29607400,6300,6300,6300,6300,0
|
|
20250422,113900,29607400,6300,6300,6300,6300,0
|
|
20250422,113800,29607400,6300,6300,6300,6300,0
|
|
20250422,113700,29607400,6300,6300,6300,6300,0
|
|
20250422,113600,29607400,6300,6300,6310,6250,534
|
|
20250422,113500,26239800,6250,6250,6250,6250,0
|
|
20250422,113400,26239800,6250,6290,6290,6250,266
|
|
20250422,113300,24572600,6310,6310,6310,6310,0
|
|
20250422,113200,24572600,6310,6310,6310,6310,0
|
|
20250422,113100,24572600,6310,6310,6310,6310,0
|
|
20250422,113000,24572600,6310,6310,6310,6310,0
|
|
20250422,112900,24572600,6310,6310,6310,6310,0
|
|
20250422,112800,24572600,6310,6310,6310,6310,0
|
|
20250422,112700,24572600,6310,6310,6310,6310,0
|
|
20250422,112600,24572600,6310,6310,6310,6310,0
|
|
20250422,112500,24572600,6310,6310,6310,6310,0
|
|
20250422,112400,24572600,6310,6310,6310,6310,0
|
|
20250422,112300,24572600,6310,6310,6310,6310,0
|
|
20250422,112200,24572600,6310,6310,6310,6310,10
|
|
20250422,112100,24509500,6310,6310,6310,6310,0
|
|
20250422,112000,24509500,6310,6310,6310,6310,0
|
|
20250422,111900,24509500,6310,6310,6310,6310,0
|
|
20250422,111800,24509500,6310,6310,6310,6310,0
|
|
20250422,111700,24509500,6310,6310,6310,6310,0
|
|
20250422,111600,24509500,6310,6310,6310,6310,0
|
|
20250422,111500,24509500,6310,6310,6310,6310,0
|
|
20250422,111400,24509500,6310,6310,6310,6310,1
|
|
20250422,111300,24503190,6270,6270,6270,6270,0
|
|
20250422,111200,24503190,6270,6290,6290,6270,20
|
|
20250422,111100,24377690,6310,6310,6310,6310,0
|
|
20250422,111000,24377690,6310,6300,6310,6300,501
|
|
20250422,110900,21221380,6300,6300,6300,6300,0
|
|
20250422,110800,21221380,6300,6300,6300,6300,0
|
|
20250422,110700,21221380,6300,6300,6300,6300,0
|
|
20250422,110600,21221380,6300,6300,6300,6300,0
|
|
20250422,110500,21221380,6300,6300,6300,6300,1
|
|
20250422,110400,21215080,6290,6290,6290,6290,0
|
|
20250422,110300,21215080,6290,6290,6290,6290,0
|
|
20250422,110200,21215080,6290,6290,6290,6290,0
|
|
20250422,110100,21215080,6290,6290,6290,6290,0
|
|
20250422,110000,21215080,6290,6290,6290,6290,0
|
|
20250422,105900,21215080,6290,6290,6290,6290,0
|
|
20250422,105800,21215080,6290,6290,6290,6290,0
|
|
20250422,105700,21215080,6290,6290,6290,6290,0
|
|
20250422,105600,21215080,6290,6290,6290,6290,0
|
|
20250422,105500,21215080,6290,6290,6290,6290,0
|
|
20250422,105400,21215080,6290,6290,6290,6290,0
|
|
20250422,105300,21215080,6290,6290,6290,6290,0
|
|
20250422,105200,21215080,6290,6290,6290,6290,0
|
|
20250422,105100,21215080,6290,6290,6290,6290,0
|
|
20250422,105000,21215080,6290,6290,6290,6290,0
|
|
20250422,104900,21215080,6290,6290,6290,6290,0
|
|
20250422,104800,21215080,6290,6290,6290,6290,0
|
|
20250422,104700,21215080,6290,6290,6290,6290,0
|
|
20250422,104600,21215080,6290,6290,6290,6290,0
|
|
20250422,104500,21215080,6290,6290,6290,6290,2
|
|
20250422,104400,21202500,6280,6290,6290,6280,10
|
|
20250422,104300,21139690,6300,6300,6300,6300,70
|
|
20250422,104200,20698690,6300,6300,6300,6300,0
|
|
20250422,104100,20698690,6300,6300,6300,6300,0
|
|
20250422,104000,20698690,6300,6300,6300,6300,0
|
|
20250422,103900,20698690,6300,6300,6300,6300,0
|
|
20250422,103800,20698690,6300,6300,6300,6300,0
|
|
20250422,103700,20698690,6300,6300,6300,6300,12
|
|
20250422,103600,20623090,6300,6300,6300,6300,0
|
|
20250422,103500,20623090,6300,6300,6300,6300,0
|
|
20250422,103400,20623090,6300,6300,6300,6300,7
|
|
20250422,103300,20578990,6300,6300,6300,6300,0
|
|
20250422,103200,20578990,6300,6300,6300,6300,0
|
|
20250422,103100,20578990,6300,6300,6300,6300,0
|
|
20250422,103000,20578990,6300,6300,6300,6300,0
|
|
20250422,102900,20578990,6300,6300,6300,6300,0
|
|
20250422,102800,20578990,6300,6300,6300,6300,0
|
|
20250422,102700,20578990,6300,6300,6300,6300,0
|
|
20250422,102600,20578990,6300,6300,6300,6300,0
|
|
20250422,102500,20578990,6300,6300,6300,6300,0
|
|
20250422,102400,20578990,6300,6300,6300,6300,0
|
|
20250422,102300,20578990,6300,6300,6300,6300,0
|
|
20250422,102200,20578990,6300,6300,6300,6300,0
|
|
20250422,102100,20578990,6300,6300,6300,6300,0
|
|
20250422,102000,20578990,6300,6300,6300,6300,27
|
|
20250422,101900,20408890,6310,6310,6310,6310,1
|
|
20250422,101800,20402580,6300,6300,6300,6300,6
|
|
20250422,101700,20364780,6310,6310,6310,6310,0
|
|
20250422,101600,20364780,6310,6310,6310,6310,0
|
|
20250422,101500,20364780,6310,6310,6310,6310,0
|
|
20250422,101400,20364780,6310,6310,6310,6310,0
|
|
20250422,101300,20364780,6310,6310,6310,6310,0
|
|
20250422,101200,20364780,6310,6310,6310,6310,0
|
|
20250422,101100,20364780,6310,6310,6310,6310,0
|
|
20250422,101000,20364780,6310,6310,6310,6310,0
|
|
20250422,100900,20364780,6310,6310,6310,6310,0
|
|
20250422,100800,20364780,6310,6310,6310,6310,0
|
|
20250422,100700,20364780,6310,6310,6310,6310,0
|
|
20250422,100600,20364780,6310,6310,6310,6310,1
|
|
20250422,100500,20358470,6310,6310,6310,6310,0
|
|
20250422,100400,20358470,6310,6310,6310,6310,0
|
|
20250422,100300,20358470,6310,6310,6310,6310,0
|
|
20250422,100200,20358470,6310,6310,6310,6310,0
|
|
20250422,100100,20358470,6310,6310,6310,6310,0
|
|
20250422,100000,20358470,6310,6310,6310,6310,0
|
|
20250422,095900,20358470,6310,6310,6310,6310,0
|
|
20250422,095800,20358470,6310,6310,6310,6310,0
|
|
20250422,095700,20358470,6310,6310,6310,6310,0
|
|
20250422,095600,20358470,6310,6310,6310,6310,0
|
|
20250422,095500,20358470,6310,6310,6310,6310,0
|
|
20250422,095400,20358470,6310,6310,6310,6310,0
|
|
20250422,095300,20358470,6310,6310,6310,6310,0
|
|
20250422,095200,20358470,6310,6310,6310,6310,0
|
|
20250422,095100,20358470,6310,6290,6310,6290,143
|
|
20250422,095000,19457640,6290,6290,6290,6290,0
|
|
20250422,094900,19457640,6290,6290,6290,6290,2
|
|
20250422,094800,19445060,6300,6300,6300,6300,0
|
|
20250422,094700,19445060,6300,6300,6300,6300,0
|
|
20250422,094600,19445060,6300,6300,6300,6300,42
|
|
20250422,094500,19180460,6300,6300,6300,6300,3
|
|
20250422,094400,19161560,6300,6300,6300,6300,3
|
|
20250422,094300,19142660,6300,6300,6300,6300,3
|
|
20250422,094200,19123760,6300,6300,6300,6300,0
|
|
20250422,094100,19123760,6300,6300,6300,6300,0
|
|
20250422,094000,19123760,6300,6300,6300,6300,0
|
|
20250422,093900,19123760,6300,6300,6300,6300,0
|
|
20250422,093800,19123760,6300,6300,6300,6300,0
|
|
20250422,093700,19123760,6300,6300,6300,6300,0
|
|
20250422,093600,19123760,6300,6300,6300,6300,0
|
|
20250422,093500,19123760,6300,6300,6300,6300,0
|
|
20250422,093400,19123760,6300,6300,6300,6300,77
|
|
20250422,093300,18638660,6300,6300,6300,6300,1
|
|
20250422,093200,18632360,6300,6300,6300,6300,0
|
|
20250422,093100,18632360,6300,6300,6300,6300,0
|
|
20250422,093000,18632360,6300,6300,6300,6300,0
|
|
20250422,092900,18632360,6300,6300,6300,6300,0
|
|
20250422,092800,18632360,6300,6300,6300,6300,0
|
|
20250422,092700,18632360,6300,6300,6300,6300,0
|
|
20250422,092600,18632360,6300,6300,6300,6300,5
|
|
20250422,092500,18600860,6300,6300,6300,6300,0
|
|
20250422,092400,18600860,6300,6300,6300,6300,77
|
|
20250422,092300,18115760,6300,6280,6300,6280,1146
|
|
20250422,092200,10906080,6280,6280,6280,6280,0
|
|
20250422,092100,10906080,6280,6280,6280,6280,159
|
|
20250422,092000,9907560,6280,6280,6280,6280,5
|
|
20250422,091900,9876160,6280,6280,6280,6280,1364
|
|
20250422,091800,1310240,6280,6280,6280,6280,0
|
|
20250422,091700,1310240,6280,6280,6280,6280,0
|
|
20250422,091600,1310240,6280,6280,6280,6280,0
|
|
20250422,091500,1310240,6280,6280,6280,6280,0
|
|
20250422,091400,1310240,6280,6280,6280,6280,0
|
|
20250422,091300,1310240,6280,6280,6280,6280,0
|
|
20250422,091200,1310240,6280,6270,6280,6270,5
|
|
20250422,091100,1278860,6260,6260,6260,6260,0
|
|
20250422,091000,1278860,6260,6260,6260,6260,0
|
|
20250422,090900,1278860,6260,6260,6260,6260,0
|
|
20250422,090800,1278860,6260,6260,6260,6260,0
|
|
20250422,090700,1278860,6260,6260,6260,6260,0
|
|
20250422,090600,1278860,6260,6260,6260,6260,0
|
|
20250422,090500,1278860,6260,6260,6260,6260,0
|
|
20250422,090400,1278860,6260,6260,6260,6260,0
|
|
20250422,090300,1278860,6260,6260,6260,6260,0
|
|
20250422,090200,1278860,6260,6260,6260,6260,1
|
|
20250422,090100,1272600,6300,6300,6300,6300,0
|
|
20250422,090000,1272600,6300,6300,6300,6300,202
|