693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,203000,154742710,7830,7830,7830,7830,249
|
|
20250422,202900,154742710,7830,7830,7830,7830,0
|
|
20250422,202800,154742710,7830,7830,7830,7830,0
|
|
20250422,202700,154742710,7830,7830,7830,7830,0
|
|
20250422,202600,154742710,7830,7830,7830,7830,0
|
|
20250422,202500,154742710,7830,7830,7830,7830,0
|
|
20250422,202400,154742710,7830,7830,7830,7830,0
|
|
20250422,202300,154742710,7830,7830,7830,7830,0
|
|
20250422,202200,154742710,7830,7830,7830,7830,0
|
|
20250422,202100,154742710,7830,7830,7830,7830,0
|
|
20250422,202000,154742710,7830,7830,7830,7830,0
|
|
20250422,201900,154742710,7830,7830,7830,7830,0
|
|
20250422,201800,154742710,7830,7830,7830,7830,0
|
|
20250422,201700,154742710,7830,7830,7830,7830,0
|
|
20250422,201600,154742710,7830,7830,7830,7830,0
|
|
20250422,201500,154742710,7830,7830,7830,7830,0
|
|
20250422,201400,154742710,7830,7830,7830,7830,0
|
|
20250422,201300,154742710,7830,7830,7830,7830,0
|
|
20250422,201200,154742710,7830,7830,7830,7830,0
|
|
20250422,201100,154742710,7830,7830,7830,7830,0
|
|
20250422,201000,154742710,7830,7830,7830,7830,0
|
|
20250422,200900,154742710,7830,7830,7830,7830,0
|
|
20250422,200800,154742710,7830,7830,7830,7830,0
|
|
20250422,200700,154742710,7830,7830,7830,7830,0
|
|
20250422,200600,154742710,7830,7830,7830,7830,0
|
|
20250422,200500,154742710,7830,7830,7830,7830,0
|
|
20250422,200400,154742710,7830,7830,7830,7830,0
|
|
20250422,200300,154742710,7830,7830,7830,7830,0
|
|
20250422,200200,154742710,7830,7830,7830,7830,0
|
|
20250422,200100,154742710,7830,7830,7830,7830,0
|
|
20250422,200000,154742710,7830,7830,7830,7830,249
|
|
20250422,195900,154742710,7830,7830,7830,7830,0
|
|
20250422,195800,154742710,7830,7830,7830,7830,0
|
|
20250422,195700,154742710,7830,7830,7830,7830,0
|
|
20250422,195600,154742710,7830,7830,7830,7830,0
|
|
20250422,195500,154742710,7830,7830,7830,7830,0
|
|
20250422,195400,154742710,7830,7830,7830,7830,0
|
|
20250422,195300,154742710,7830,7830,7830,7830,0
|
|
20250422,195200,154742710,7830,7830,7830,7830,0
|
|
20250422,195100,154742710,7830,7830,7830,7830,0
|
|
20250422,195000,154742710,7830,7830,7830,7830,0
|
|
20250422,194900,154742710,7830,7830,7830,7830,0
|
|
20250422,194800,154742710,7830,7830,7830,7830,0
|
|
20250422,194700,154742710,7830,7830,7830,7830,0
|
|
20250422,194600,154742710,7830,7830,7830,7830,0
|
|
20250422,194500,154742710,7830,7830,7830,7830,0
|
|
20250422,194400,154742710,7830,7830,7830,7830,0
|
|
20250422,194300,154742710,7830,7830,7830,7830,0
|
|
20250422,194200,154742710,7830,7830,7830,7830,0
|
|
20250422,194100,154742710,7830,7830,7830,7830,0
|
|
20250422,194000,154742710,7830,7830,7830,7830,0
|
|
20250422,193900,154742710,7830,7830,7830,7830,0
|
|
20250422,193800,154742710,7830,7830,7830,7830,0
|
|
20250422,193700,154742710,7830,7830,7830,7830,0
|
|
20250422,193600,154742710,7830,7830,7830,7830,0
|
|
20250422,193500,154742710,7830,7830,7830,7830,0
|
|
20250422,193400,154742710,7830,7830,7830,7830,0
|
|
20250422,193300,154742710,7830,7830,7830,7830,0
|
|
20250422,193200,154742710,7830,7830,7830,7830,0
|
|
20250422,193100,154742710,7830,7830,7830,7830,0
|
|
20250422,193000,154742710,7830,7830,7830,7830,249
|
|
20250422,192900,154742710,7830,7830,7830,7830,0
|
|
20250422,192800,154742710,7830,7830,7830,7830,0
|
|
20250422,192700,154742710,7830,7830,7830,7830,0
|
|
20250422,192600,154742710,7830,7830,7830,7830,0
|
|
20250422,192500,154742710,7830,7830,7830,7830,0
|
|
20250422,192400,154742710,7830,7830,7830,7830,0
|
|
20250422,192300,154742710,7830,7830,7830,7830,0
|
|
20250422,192200,154742710,7830,7830,7830,7830,0
|
|
20250422,192100,154742710,7830,7830,7830,7830,0
|
|
20250422,192000,154742710,7830,7830,7830,7830,0
|
|
20250422,191900,154742710,7830,7830,7830,7830,0
|
|
20250422,191800,154742710,7830,7830,7830,7830,0
|
|
20250422,191700,154742710,7830,7830,7830,7830,0
|
|
20250422,191600,154742710,7830,7830,7830,7830,0
|
|
20250422,191500,154742710,7830,7830,7830,7830,0
|
|
20250422,191400,154742710,7830,7830,7830,7830,0
|
|
20250422,191300,154742710,7830,7830,7830,7830,0
|
|
20250422,191200,154742710,7830,7830,7830,7830,0
|
|
20250422,191100,154742710,7830,7830,7830,7830,0
|
|
20250422,191000,154742710,7830,7830,7830,7830,0
|
|
20250422,190900,154742710,7830,7830,7830,7830,0
|
|
20250422,190800,154742710,7830,7830,7830,7830,0
|
|
20250422,190700,154742710,7830,7830,7830,7830,0
|
|
20250422,190600,154742710,7830,7830,7830,7830,0
|
|
20250422,190500,154742710,7830,7830,7830,7830,0
|
|
20250422,190400,154742710,7830,7830,7830,7830,0
|
|
20250422,190300,154742710,7830,7830,7830,7830,0
|
|
20250422,190200,154742710,7830,7830,7830,7830,0
|
|
20250422,190100,154742710,7830,7830,7830,7830,0
|
|
20250422,190000,154742710,7830,7830,7830,7830,249
|
|
20250422,185900,154742710,7830,7830,7830,7830,0
|
|
20250422,185800,154742710,7830,7830,7830,7830,0
|
|
20250422,185700,154742710,7830,7830,7830,7830,0
|
|
20250422,185600,154742710,7830,7830,7830,7830,0
|
|
20250422,185500,154742710,7830,7830,7830,7830,0
|
|
20250422,185400,154742710,7830,7830,7830,7830,0
|
|
20250422,185300,154742710,7830,7830,7830,7830,0
|
|
20250422,185200,154742710,7830,7830,7830,7830,0
|
|
20250422,185100,154742710,7830,7830,7830,7830,0
|
|
20250422,185000,154742710,7830,7830,7830,7830,0
|
|
20250422,184900,154742710,7830,7830,7830,7830,0
|
|
20250422,184800,154742710,7830,7830,7830,7830,0
|
|
20250422,184700,154742710,7830,7830,7830,7830,0
|
|
20250422,184600,154742710,7830,7830,7830,7830,0
|
|
20250422,184500,154742710,7830,7830,7830,7830,0
|
|
20250422,184400,154742710,7830,7830,7830,7830,0
|
|
20250422,184300,154742710,7830,7830,7830,7830,0
|
|
20250422,184200,154742710,7830,7830,7830,7830,0
|
|
20250422,184100,154742710,7830,7830,7830,7830,0
|
|
20250422,184000,154742710,7830,7830,7830,7830,0
|
|
20250422,183900,154742710,7830,7830,7830,7830,0
|
|
20250422,183800,154742710,7830,7830,7830,7830,0
|
|
20250422,183700,154742710,7830,7830,7830,7830,0
|
|
20250422,183600,154742710,7830,7830,7830,7830,0
|
|
20250422,183500,154742710,7830,7830,7830,7830,0
|
|
20250422,183400,154742710,7830,7830,7830,7830,0
|
|
20250422,183300,154742710,7830,7830,7830,7830,0
|
|
20250422,183200,154742710,7830,7830,7830,7830,0
|
|
20250422,183100,154742710,7830,7830,7830,7830,0
|
|
20250422,183000,154742710,7830,7830,7830,7830,249
|
|
20250422,182900,154742710,7830,7830,7830,7830,0
|
|
20250422,182800,154742710,7830,7830,7830,7830,0
|
|
20250422,182700,154742710,7830,7830,7830,7830,0
|
|
20250422,182600,154742710,7830,7830,7830,7830,0
|
|
20250422,182500,154742710,7830,7830,7830,7830,0
|
|
20250422,182400,154742710,7830,7830,7830,7830,0
|
|
20250422,182300,154742710,7830,7830,7830,7830,0
|
|
20250422,182200,154742710,7830,7830,7830,7830,0
|
|
20250422,182100,154742710,7830,7830,7830,7830,0
|
|
20250422,182000,154742710,7830,7830,7830,7830,0
|
|
20250422,181900,154742710,7830,7830,7830,7830,0
|
|
20250422,181800,154742710,7830,7830,7830,7830,0
|
|
20250422,181700,154742710,7830,7830,7830,7830,0
|
|
20250422,181600,154742710,7830,7830,7830,7830,0
|
|
20250422,181500,154742710,7830,7830,7830,7830,0
|
|
20250422,181400,154742710,7830,7830,7830,7830,0
|
|
20250422,181300,154742710,7830,7830,7830,7830,0
|
|
20250422,181200,154742710,7830,7830,7830,7830,0
|
|
20250422,181100,154742710,7830,7830,7830,7830,0
|
|
20250422,181000,154742710,7830,7830,7830,7830,0
|
|
20250422,180900,154742710,7830,7830,7830,7830,0
|
|
20250422,180800,154742710,7830,7830,7830,7830,0
|
|
20250422,180700,154742710,7830,7830,7830,7830,0
|
|
20250422,180600,154742710,7830,7830,7830,7830,0
|
|
20250422,180500,154742710,7830,7830,7830,7830,0
|
|
20250422,180400,154742710,7830,7830,7830,7830,0
|
|
20250422,180300,154742710,7830,7830,7830,7830,0
|
|
20250422,180200,154742710,7830,7830,7830,7830,0
|
|
20250422,180100,154742710,7830,7830,7830,7830,0
|
|
20250422,180000,154742710,7830,7830,7830,7830,249
|
|
20250422,175900,154742710,7830,7830,7830,7830,0
|
|
20250422,175800,154742710,7830,7830,7830,7830,0
|
|
20250422,175700,154742710,7830,7830,7830,7830,0
|
|
20250422,175600,154742710,7830,7830,7830,7830,0
|
|
20250422,175500,154742710,7830,7830,7830,7830,0
|
|
20250422,175400,154742710,7830,7830,7830,7830,0
|
|
20250422,175300,154742710,7830,7830,7830,7830,0
|
|
20250422,175200,154742710,7830,7830,7830,7830,0
|
|
20250422,175100,154742710,7830,7830,7830,7830,0
|
|
20250422,175000,154742710,7830,7830,7830,7830,0
|
|
20250422,174900,154742710,7830,7830,7830,7830,0
|
|
20250422,174800,154742710,7830,7830,7830,7830,0
|
|
20250422,174700,154742710,7830,7830,7830,7830,0
|
|
20250422,174600,154742710,7830,7830,7830,7830,0
|
|
20250422,174500,154742710,7830,7830,7830,7830,0
|
|
20250422,174400,154742710,7830,7830,7830,7830,0
|
|
20250422,174300,154742710,7830,7830,7830,7830,0
|
|
20250422,174200,154742710,7830,7830,7830,7830,0
|
|
20250422,174100,154742710,7830,7830,7830,7830,0
|
|
20250422,174000,154742710,7830,7830,7830,7830,0
|
|
20250422,173900,154742710,7830,7830,7830,7830,0
|
|
20250422,173800,154742710,7830,7830,7830,7830,0
|
|
20250422,173700,154742710,7830,7830,7830,7830,0
|
|
20250422,173600,154742710,7830,7830,7830,7830,0
|
|
20250422,173500,154742710,7830,7830,7830,7830,0
|
|
20250422,173400,154742710,7830,7830,7830,7830,0
|
|
20250422,173300,154742710,7830,7830,7830,7830,0
|
|
20250422,173200,154742710,7830,7830,7830,7830,0
|
|
20250422,173100,154742710,7830,7830,7830,7830,0
|
|
20250422,173000,154742710,7830,7830,7830,7830,249
|
|
20250422,172900,154742710,7830,7830,7830,7830,0
|
|
20250422,172800,154742710,7830,7830,7830,7830,0
|
|
20250422,172700,154742710,7830,7830,7830,7830,0
|
|
20250422,172600,154742710,7830,7830,7830,7830,0
|
|
20250422,172500,154742710,7830,7830,7830,7830,0
|
|
20250422,172400,154742710,7830,7830,7830,7830,0
|
|
20250422,172300,154742710,7830,7830,7830,7830,0
|
|
20250422,172200,154742710,7830,7830,7830,7830,0
|
|
20250422,172100,154742710,7830,7830,7830,7830,0
|
|
20250422,172000,154742710,7830,7830,7830,7830,0
|
|
20250422,171900,154742710,7830,7830,7830,7830,0
|
|
20250422,171800,154742710,7830,7830,7830,7830,0
|
|
20250422,171700,154742710,7830,7830,7830,7830,0
|
|
20250422,171600,154742710,7830,7830,7830,7830,0
|
|
20250422,171500,154742710,7830,7830,7830,7830,0
|
|
20250422,171400,154742710,7830,7830,7830,7830,0
|
|
20250422,171300,154742710,7830,7830,7830,7830,0
|
|
20250422,171200,154742710,7830,7830,7830,7830,0
|
|
20250422,171100,154742710,7830,7830,7830,7830,0
|
|
20250422,171000,154742710,7830,7830,7830,7830,0
|
|
20250422,170900,154742710,7830,7830,7830,7830,0
|
|
20250422,170800,154742710,7830,7830,7830,7830,0
|
|
20250422,170700,154742710,7830,7830,7830,7830,0
|
|
20250422,170600,154742710,7830,7830,7830,7830,0
|
|
20250422,170500,154742710,7830,7830,7830,7830,0
|
|
20250422,170400,154742710,7830,7830,7830,7830,0
|
|
20250422,170300,154742710,7830,7830,7830,7830,0
|
|
20250422,170200,154742710,7830,7830,7830,7830,0
|
|
20250422,170100,154742710,7830,7830,7830,7830,0
|
|
20250422,170000,154742710,7830,7830,7830,7830,249
|
|
20250422,165900,154742710,7830,7830,7830,7830,0
|
|
20250422,165800,154742710,7830,7830,7830,7830,0
|
|
20250422,165700,154742710,7830,7830,7830,7830,0
|
|
20250422,165600,154742710,7830,7830,7830,7830,0
|
|
20250422,165500,154742710,7830,7830,7830,7830,0
|
|
20250422,165400,154742710,7830,7830,7830,7830,0
|
|
20250422,165300,154742710,7830,7830,7830,7830,0
|
|
20250422,165200,154742710,7830,7830,7830,7830,0
|
|
20250422,165100,154742710,7830,7830,7830,7830,0
|
|
20250422,165000,154742710,7830,7830,7830,7830,0
|
|
20250422,164900,154742710,7830,7830,7830,7830,0
|
|
20250422,164800,154742710,7830,7830,7830,7830,0
|
|
20250422,164700,154742710,7830,7830,7830,7830,0
|
|
20250422,164600,154742710,7830,7830,7830,7830,0
|
|
20250422,164500,154742710,7830,7830,7830,7830,0
|
|
20250422,164400,154742710,7830,7830,7830,7830,0
|
|
20250422,164300,154742710,7830,7830,7830,7830,0
|
|
20250422,164200,154742710,7830,7830,7830,7830,0
|
|
20250422,164100,154742710,7830,7830,7830,7830,0
|
|
20250422,164000,154742710,7830,7830,7830,7830,0
|
|
20250422,163900,154742710,7830,7830,7830,7830,0
|
|
20250422,163800,154742710,7830,7830,7830,7830,0
|
|
20250422,163700,154742710,7830,7830,7830,7830,0
|
|
20250422,163600,154742710,7830,7830,7830,7830,0
|
|
20250422,163500,154742710,7830,7830,7830,7830,0
|
|
20250422,163400,154742710,7830,7830,7830,7830,0
|
|
20250422,163300,154742710,7830,7830,7830,7830,0
|
|
20250422,163200,154742710,7830,7830,7830,7830,0
|
|
20250422,163100,154742710,7830,7830,7830,7830,0
|
|
20250422,163000,154742710,7830,7830,7830,7830,249
|
|
20250422,162900,154742710,7830,7830,7830,7830,0
|
|
20250422,162800,154742710,7830,7830,7830,7830,0
|
|
20250422,162700,154742710,7830,7830,7830,7830,0
|
|
20250422,162600,154742710,7830,7830,7830,7830,0
|
|
20250422,162500,154742710,7830,7830,7830,7830,0
|
|
20250422,162400,154742710,7830,7830,7830,7830,0
|
|
20250422,162300,154742710,7830,7830,7830,7830,0
|
|
20250422,162200,154742710,7830,7830,7830,7830,0
|
|
20250422,162100,154742710,7830,7830,7830,7830,0
|
|
20250422,162000,154742710,7830,7830,7830,7830,0
|
|
20250422,161900,154742710,7830,7830,7830,7830,0
|
|
20250422,161800,154742710,7830,7830,7830,7830,0
|
|
20250422,161700,154742710,7830,7830,7830,7830,0
|
|
20250422,161600,154742710,7830,7830,7830,7830,0
|
|
20250422,161500,154742710,7830,7830,7830,7830,0
|
|
20250422,161400,154742710,7830,7830,7830,7830,0
|
|
20250422,161300,154742710,7830,7830,7830,7830,0
|
|
20250422,161200,154742710,7830,7830,7830,7830,0
|
|
20250422,161100,154742710,7830,7830,7830,7830,0
|
|
20250422,161000,154742710,7830,7830,7830,7830,0
|
|
20250422,160900,154742710,7830,7830,7830,7830,0
|
|
20250422,160800,154742710,7830,7830,7830,7830,0
|
|
20250422,160700,154742710,7830,7830,7830,7830,0
|
|
20250422,160600,154742710,7830,7830,7830,7830,0
|
|
20250422,160500,154742710,7830,7830,7830,7830,0
|
|
20250422,160400,154742710,7830,7830,7830,7830,0
|
|
20250422,160300,154742710,7830,7830,7830,7830,0
|
|
20250422,160200,154742710,7830,7830,7830,7830,0
|
|
20250422,160100,154742710,7830,7830,7830,7830,0
|
|
20250422,160000,154742710,7830,7830,7830,7830,249
|
|
20250422,155900,154742710,7830,7830,7830,7830,0
|
|
20250422,155800,154742710,7830,7830,7830,7830,0
|
|
20250422,155700,154742710,7830,7830,7830,7830,0
|
|
20250422,155600,154742710,7830,7830,7830,7830,0
|
|
20250422,155500,154742710,7830,7830,7830,7830,0
|
|
20250422,155400,154742710,7830,7830,7830,7830,0
|
|
20250422,155300,154742710,7830,7830,7830,7830,0
|
|
20250422,155200,154742710,7830,7830,7830,7830,0
|
|
20250422,155100,154742710,7830,7830,7830,7830,0
|
|
20250422,155000,154742710,7830,7830,7830,7830,0
|
|
20250422,154900,154742710,7830,7830,7830,7830,0
|
|
20250422,154800,154742710,7830,7830,7830,7830,0
|
|
20250422,154700,154742710,7830,7830,7830,7830,0
|
|
20250422,154600,154742710,7830,7830,7830,7830,0
|
|
20250422,154500,154742710,7830,7830,7830,7830,0
|
|
20250422,154400,154742710,7830,7830,7830,7830,0
|
|
20250422,154300,154742710,7830,7830,7830,7830,0
|
|
20250422,154200,154742710,7830,7830,7830,7830,0
|
|
20250422,154100,154742710,7830,7830,7830,7830,0
|
|
20250422,154000,154742710,7830,7830,7830,7830,0
|
|
20250422,153900,154742710,7830,7830,7830,7830,0
|
|
20250422,153800,154742710,7830,7830,7830,7830,0
|
|
20250422,153700,154742710,7830,7830,7830,7830,0
|
|
20250422,153600,154742710,7830,7830,7830,7830,0
|
|
20250422,153500,154742710,7830,7830,7830,7830,0
|
|
20250422,153400,154742710,7830,7830,7830,7830,0
|
|
20250422,153300,154742710,7830,7830,7830,7830,0
|
|
20250422,153200,154742710,7830,7830,7830,7830,0
|
|
20250422,153100,154742710,7830,7830,7830,7830,0
|
|
20250422,153000,154742710,7830,7830,7830,7830,498
|
|
20250422,152900,152793040,7840,7840,7840,7840,0
|
|
20250422,152800,152793040,7840,7840,7840,7840,0
|
|
20250422,152700,152793040,7840,7840,7840,7840,0
|
|
20250422,152600,152793040,7840,7840,7840,7840,0
|
|
20250422,152500,152793040,7840,7840,7840,7840,0
|
|
20250422,152400,152793040,7840,7840,7840,7840,0
|
|
20250422,152300,152793040,7840,7840,7840,7840,0
|
|
20250422,152200,152793040,7840,7840,7840,7840,0
|
|
20250422,152100,152793040,7840,7840,7840,7840,0
|
|
20250422,152000,152793040,7840,7840,7840,7840,0
|
|
20250422,151900,152793040,7840,7840,7840,7840,6
|
|
20250422,151800,152746000,7840,7840,7840,7840,2
|
|
20250422,151700,152730320,7840,7840,7840,7840,0
|
|
20250422,151600,152730320,7840,7840,7840,7840,0
|
|
20250422,151500,152730320,7840,7840,7840,7840,22
|
|
20250422,151400,152557840,7840,7840,7840,7840,3
|
|
20250422,151300,152534320,7840,7840,7840,7840,0
|
|
20250422,151200,152534320,7840,7840,7840,7840,6
|
|
20250422,151100,152487280,7840,7840,7840,7840,32
|
|
20250422,151000,152236400,7840,7840,7840,7840,0
|
|
20250422,150900,152236400,7840,7840,7840,7840,0
|
|
20250422,150800,152236400,7840,7830,7840,7820,235
|
|
20250422,150700,150398330,7840,7840,7840,7840,0
|
|
20250422,150600,150398330,7840,7840,7840,7840,0
|
|
20250422,150500,150398330,7840,7840,7840,7840,0
|
|
20250422,150400,150398330,7840,7840,7840,7840,0
|
|
20250422,150300,150398330,7840,7840,7840,7840,19
|
|
20250422,150200,150249370,7840,7840,7840,7840,0
|
|
20250422,150100,150249370,7840,7840,7840,7840,0
|
|
20250422,150000,150249370,7840,7840,7840,7840,0
|
|
20250422,145900,150249370,7840,7840,7840,7840,0
|
|
20250422,145800,150249370,7840,7840,7840,7840,13
|
|
20250422,145700,150147450,7840,7840,7840,7840,0
|
|
20250422,145600,150147450,7840,7840,7840,7840,0
|
|
20250422,145500,150147450,7840,7840,7840,7840,43
|
|
20250422,145400,149810330,7840,7840,7840,7840,0
|
|
20250422,145300,149810330,7840,7840,7840,7840,16
|
|
20250422,145200,149684890,7840,7840,7840,7840,0
|
|
20250422,145100,149684890,7840,7840,7840,7840,0
|
|
20250422,145000,149684890,7840,7840,7840,7840,0
|
|
20250422,144900,149684890,7840,7840,7840,7840,12
|
|
20250422,144800,149590810,7820,7820,7820,7820,50
|
|
20250422,144700,149199810,7820,7820,7820,7820,100
|
|
20250422,144600,148417810,7820,7820,7820,7820,1046
|
|
20250422,144500,140238090,7840,7840,7840,7840,0
|
|
20250422,144400,140238090,7840,7840,7840,7840,0
|
|
20250422,144300,140238090,7840,7840,7840,7840,2
|
|
20250422,144200,140222410,7840,7840,7840,7840,0
|
|
20250422,144100,140222410,7840,7840,7840,7840,0
|
|
20250422,144000,140222410,7840,7840,7840,7840,13
|
|
20250422,143900,140120490,7840,7840,7840,7840,0
|
|
20250422,143800,140120490,7840,7840,7840,7840,0
|
|
20250422,143700,140120490,7840,7830,7840,7830,287
|
|
20250422,143600,137873270,7830,7830,7830,7830,0
|
|
20250422,143500,137873270,7830,7830,7830,7830,59
|
|
20250422,143400,137411300,7830,7830,7830,7830,0
|
|
20250422,143300,137411300,7830,7830,7830,7830,1
|
|
20250422,143200,137403470,7840,7840,7840,7840,0
|
|
20250422,143100,137403470,7840,7840,7840,7840,0
|
|
20250422,143000,137403470,7840,7840,7840,7840,0
|
|
20250422,142900,137403470,7840,7850,7850,7840,43
|
|
20250422,142800,137066250,7850,7850,7850,7850,0
|
|
20250422,142700,137066250,7850,7850,7850,7850,0
|
|
20250422,142600,137066250,7850,7850,7850,7850,15
|
|
20250422,142500,136948500,7860,7860,7860,7860,0
|
|
20250422,142400,136948500,7860,7860,7860,7860,0
|
|
20250422,142300,136948500,7860,7860,7860,7860,47
|
|
20250422,142200,136579080,7860,7850,7860,7850,74
|
|
20250422,142100,135998100,7830,7830,7830,7830,28
|
|
20250422,142000,135778860,7830,7830,7830,7830,2
|
|
20250422,141900,135763200,7830,7830,7830,7830,6
|
|
20250422,141800,135716220,7820,7820,7820,7820,0
|
|
20250422,141700,135716220,7820,7820,7820,7820,0
|
|
20250422,141600,135716220,7820,7820,7820,7820,2
|
|
20250422,141500,135700580,7830,7830,7830,7830,0
|
|
20250422,141400,135700580,7830,7830,7830,7830,0
|
|
20250422,141300,135700580,7830,7830,7830,7830,0
|
|
20250422,141200,135700580,7830,7830,7830,7830,0
|
|
20250422,141100,135700580,7830,7830,7830,7830,0
|
|
20250422,141000,135700580,7830,7830,7830,7830,0
|
|
20250422,140900,135700580,7830,7830,7830,7830,0
|
|
20250422,140800,135700580,7830,7830,7830,7830,0
|
|
20250422,140700,135700580,7830,7830,7830,7830,0
|
|
20250422,140600,135700580,7830,7830,7830,7830,0
|
|
20250422,140500,135700580,7830,7830,7830,7830,0
|
|
20250422,140400,135700580,7830,7830,7830,7830,66
|
|
20250422,140300,135183800,7830,7830,7830,7830,1
|
|
20250422,140200,135175970,7820,7820,7820,7820,0
|
|
20250422,140100,135175970,7820,7820,7820,7820,0
|
|
20250422,140000,135175970,7820,7820,7820,7820,0
|
|
20250422,135900,135175970,7820,7820,7820,7820,1
|
|
20250422,135800,135168150,7830,7830,7830,7830,0
|
|
20250422,135700,135168150,7830,7830,7830,7830,5
|
|
20250422,135600,135129000,7820,7820,7820,7820,0
|
|
20250422,135500,135129000,7820,7820,7820,7820,63
|
|
20250422,135400,134636340,7850,7850,7850,7850,0
|
|
20250422,135300,134636340,7850,7850,7850,7850,0
|
|
20250422,135200,134636340,7850,7850,7850,7850,0
|
|
20250422,135100,134636340,7850,7850,7850,7850,20
|
|
20250422,135000,134479340,7840,7840,7840,7840,49
|
|
20250422,134900,134095180,7840,7840,7840,7840,0
|
|
20250422,134800,134095180,7840,7840,7840,7840,0
|
|
20250422,134700,134095180,7840,7840,7840,7840,0
|
|
20250422,134600,134095180,7840,7840,7840,7840,0
|
|
20250422,134500,134095180,7840,7840,7840,7840,0
|
|
20250422,134400,134095180,7840,7840,7840,7840,200
|
|
20250422,134300,132527180,7840,7840,7840,7840,28
|
|
20250422,134200,132307660,7840,7840,7840,7840,0
|
|
20250422,134100,132307660,7840,7840,7840,7840,0
|
|
20250422,134000,132307660,7840,7840,7840,7840,0
|
|
20250422,133900,132307660,7840,7840,7840,7840,0
|
|
20250422,133800,132307660,7840,7840,7840,7840,1
|
|
20250422,133700,132299820,7810,7810,7810,7810,1
|
|
20250422,133600,132292010,7820,7820,7820,7820,0
|
|
20250422,133500,132292010,7820,7820,7820,7820,0
|
|
20250422,133400,132292010,7820,7820,7820,7820,0
|
|
20250422,133300,132292010,7820,7820,7820,7820,0
|
|
20250422,133200,132292010,7820,7820,7820,7820,0
|
|
20250422,133100,132292010,7820,7820,7820,7820,263
|
|
20250422,133000,130235350,7820,7820,7820,7820,0
|
|
20250422,132900,130235350,7820,7820,7820,7820,0
|
|
20250422,132800,130235350,7820,7820,7820,7820,0
|
|
20250422,132700,130235350,7820,7820,7820,7820,0
|
|
20250422,132600,130235350,7820,7820,7820,7820,0
|
|
20250422,132500,130235350,7820,7820,7820,7820,0
|
|
20250422,132400,130235350,7820,7830,7830,7820,916
|
|
20250422,132300,123072040,7840,7840,7840,7840,0
|
|
20250422,132200,123072040,7840,7840,7840,7840,5
|
|
20250422,132100,123032840,7840,7840,7840,7840,0
|
|
20250422,132000,123032840,7840,7840,7840,7840,0
|
|
20250422,131900,123032840,7840,7840,7840,7840,0
|
|
20250422,131800,123032840,7840,7840,7840,7840,1
|
|
20250422,131700,123025000,7820,7820,7820,7820,0
|
|
20250422,131600,123025000,7820,7820,7820,7820,0
|
|
20250422,131500,123025000,7820,7840,7840,7820,379
|
|
20250422,131400,120059450,7840,7840,7840,7840,12
|
|
20250422,131300,119965370,7840,7840,7840,7840,0
|
|
20250422,131200,119965370,7840,7840,7840,7840,0
|
|
20250422,131100,119965370,7840,7840,7840,7840,5
|
|
20250422,131000,119926170,7840,7840,7840,7840,1
|
|
20250422,130900,119918330,7840,7840,7840,7840,0
|
|
20250422,130800,119918330,7840,7830,7840,7830,12
|
|
20250422,130700,119824270,7840,7850,7850,7840,104
|
|
20250422,130600,119008860,7850,7850,7850,7850,2
|
|
20250422,130500,118993160,7850,7850,7850,7850,0
|
|
20250422,130400,118993160,7850,7850,7850,7850,0
|
|
20250422,130300,118993160,7850,7850,7850,7850,31
|
|
20250422,130200,118749810,7840,7840,7840,7840,0
|
|
20250422,130100,118749810,7840,7850,7850,7840,86
|
|
20250422,130000,118075550,7840,7840,7840,7840,0
|
|
20250422,125900,118075550,7840,7840,7840,7840,0
|
|
20250422,125800,118075550,7840,7840,7840,7840,0
|
|
20250422,125700,118075550,7840,7840,7840,7840,0
|
|
20250422,125600,118075550,7840,7840,7840,7840,0
|
|
20250422,125500,118075550,7840,7840,7840,7840,0
|
|
20250422,125400,118075550,7840,7840,7840,7840,0
|
|
20250422,125300,118075550,7840,7840,7840,7840,0
|
|
20250422,125200,118075550,7840,7840,7840,7840,171
|
|
20250422,125100,116734910,7850,7850,7850,7850,86
|
|
20250422,125000,116059810,7850,7850,7850,7850,0
|
|
20250422,124900,116059810,7850,7850,7850,7850,0
|
|
20250422,124800,116059810,7850,7850,7850,7850,60
|
|
20250422,124700,115588810,7850,7850,7850,7850,50
|
|
20250422,124600,115196310,7850,7850,7850,7850,0
|
|
20250422,124500,115196310,7850,7850,7850,7850,0
|
|
20250422,124400,115196310,7850,7850,7850,7850,0
|
|
20250422,124300,115196310,7850,7850,7850,7850,0
|
|
20250422,124200,115196310,7850,7850,7850,7850,0
|
|
20250422,124100,115196310,7850,7850,7850,7850,45
|
|
20250422,124000,114843060,7840,7840,7840,7840,0
|
|
20250422,123900,114843060,7840,7840,7840,7840,3
|
|
20250422,123800,114819540,7840,7840,7840,7840,1
|
|
20250422,123700,114811700,7840,7840,7840,7840,2
|
|
20250422,123600,114796020,7840,7840,7840,7840,1
|
|
20250422,123500,114788180,7830,7830,7830,7830,31
|
|
20250422,123400,114545450,7840,7840,7840,7840,68
|
|
20250422,123300,114012330,7850,7850,7850,7850,0
|
|
20250422,123200,114012330,7850,7850,7850,7850,0
|
|
20250422,123100,114012330,7850,7850,7850,7850,0
|
|
20250422,123000,114012330,7850,7850,7850,7850,0
|
|
20250422,122900,114012330,7850,7850,7850,7850,0
|
|
20250422,122800,114012330,7850,7850,7850,7850,0
|
|
20250422,122700,114012330,7850,7850,7850,7850,0
|
|
20250422,122600,114012330,7850,7850,7850,7850,0
|
|
20250422,122500,114012330,7850,7850,7850,7850,0
|
|
20250422,122400,114012330,7850,7850,7850,7850,0
|
|
20250422,122300,114012330,7850,7850,7850,7850,0
|
|
20250422,122200,114012330,7850,7850,7850,7850,0
|
|
20250422,122100,114012330,7850,7850,7850,7850,0
|
|
20250422,122000,114012330,7850,7850,7850,7850,0
|
|
20250422,121900,114012330,7850,7850,7850,7850,0
|
|
20250422,121800,114012330,7850,7850,7850,7850,56
|
|
20250422,121700,113572730,7850,7850,7850,7850,0
|
|
20250422,121600,113572730,7850,7850,7850,7850,90
|
|
20250422,121500,112866230,7860,7860,7860,7860,2
|
|
20250422,121400,112850510,7860,7850,7860,7850,94
|
|
20250422,121300,112112600,7860,7860,7860,7860,0
|
|
20250422,121200,112112600,7860,7860,7860,7860,0
|
|
20250422,121100,112112600,7860,7860,7860,7860,0
|
|
20250422,121000,112112600,7860,7860,7860,7860,0
|
|
20250422,120900,112112600,7860,7850,7860,7850,46
|
|
20250422,120800,111751090,7870,7870,7870,7870,0
|
|
20250422,120700,111751090,7870,7870,7870,7870,0
|
|
20250422,120600,111751090,7870,7870,7870,7870,0
|
|
20250422,120500,111751090,7870,7870,7870,7870,0
|
|
20250422,120400,111751090,7870,7870,7870,7870,0
|
|
20250422,120300,111751090,7870,7870,7870,7870,0
|
|
20250422,120200,111751090,7870,7870,7870,7870,0
|
|
20250422,120100,111751090,7870,7870,7870,7870,0
|
|
20250422,120000,111751090,7870,7870,7870,7870,0
|
|
20250422,115900,111751090,7870,7870,7870,7870,0
|
|
20250422,115800,111751090,7870,7870,7870,7870,21
|
|
20250422,115700,111585820,7870,7870,7870,7870,0
|
|
20250422,115600,111585820,7870,7870,7870,7870,0
|
|
20250422,115500,111585820,7870,7870,7870,7870,48
|
|
20250422,115400,111208060,7870,7870,7870,7870,0
|
|
20250422,115300,111208060,7870,7870,7870,7870,8
|
|
20250422,115200,111145100,7870,7870,7870,7870,0
|
|
20250422,115100,111145100,7870,7870,7870,7870,0
|
|
20250422,115000,111145100,7870,7870,7870,7870,69
|
|
20250422,114900,110602070,7880,7880,7880,7880,0
|
|
20250422,114800,110602070,7880,7880,7880,7880,0
|
|
20250422,114700,110602070,7880,7880,7880,7880,0
|
|
20250422,114600,110602070,7880,7880,7880,7880,0
|
|
20250422,114500,110602070,7880,7880,7880,7880,0
|
|
20250422,114400,110602070,7880,7880,7880,7880,0
|
|
20250422,114300,110602070,7880,7880,7880,7880,0
|
|
20250422,114200,110602070,7880,7880,7880,7880,44
|
|
20250422,114100,110255350,7870,7870,7870,7870,0
|
|
20250422,114000,110255350,7870,7870,7870,7870,5
|
|
20250422,113900,110216000,7880,7880,7880,7880,0
|
|
20250422,113800,110216000,7880,7880,7880,7880,0
|
|
20250422,113700,110216000,7880,7880,7880,7880,0
|
|
20250422,113600,110216000,7880,7880,7880,7880,0
|
|
20250422,113500,110216000,7880,7880,7880,7880,0
|
|
20250422,113400,110216000,7880,7880,7880,7880,0
|
|
20250422,113300,110216000,7880,7880,7880,7880,1
|
|
20250422,113200,110208120,7830,7830,7830,7830,0
|
|
20250422,113100,110208120,7830,7830,7830,7830,0
|
|
20250422,113000,110208120,7830,7870,7870,7830,269
|
|
20250422,112900,108098010,7890,7890,7890,7890,0
|
|
20250422,112800,108098010,7890,7890,7890,7890,43
|
|
20250422,112700,107758740,7880,7880,7880,7880,1
|
|
20250422,112600,107750860,7890,7890,7890,7890,19
|
|
20250422,112500,107600950,7890,7890,7890,7890,0
|
|
20250422,112400,107600950,7890,7890,7890,7890,0
|
|
20250422,112300,107600950,7890,7890,7890,7890,0
|
|
20250422,112200,107600950,7890,7890,7890,7890,1
|
|
20250422,112100,107593060,7890,7890,7890,7890,0
|
|
20250422,112000,107593060,7890,7890,7890,7890,0
|
|
20250422,111900,107593060,7890,7890,7890,7890,0
|
|
20250422,111800,107593060,7890,7890,7890,7890,0
|
|
20250422,111700,107593060,7890,7890,7890,7890,0
|
|
20250422,111600,107593060,7890,7890,7890,7890,41
|
|
20250422,111500,107269570,7890,7890,7890,7890,0
|
|
20250422,111400,107269570,7890,7890,7890,7890,0
|
|
20250422,111300,107269570,7890,7890,7890,7890,0
|
|
20250422,111200,107269570,7890,7890,7890,7890,0
|
|
20250422,111100,107269570,7890,7890,7890,7890,0
|
|
20250422,111000,107269570,7890,7890,7890,7890,0
|
|
20250422,110900,107269570,7890,7890,7890,7890,3
|
|
20250422,110800,107245900,7890,7890,7890,7890,0
|
|
20250422,110700,107245900,7890,7890,7890,7890,0
|
|
20250422,110600,107245900,7890,7890,7890,7890,0
|
|
20250422,110500,107245900,7890,7890,7890,7890,62
|
|
20250422,110400,106756720,7880,7880,7880,7880,0
|
|
20250422,110300,106756720,7880,7880,7880,7880,4
|
|
20250422,110200,106725200,7880,7880,7880,7880,20
|
|
20250422,110100,106567600,7890,7890,7890,7890,0
|
|
20250422,110000,106567600,7890,7890,7890,7890,0
|
|
20250422,105900,106567600,7890,7880,7890,7880,278
|
|
20250422,105800,104376950,7890,7890,7890,7890,7
|
|
20250422,105700,104321720,7880,7880,7880,7880,0
|
|
20250422,105600,104321720,7880,7880,7880,7880,26
|
|
20250422,105500,104116840,7880,7880,7880,7880,0
|
|
20250422,105400,104116840,7880,7880,7880,7880,0
|
|
20250422,105300,104116840,7880,7880,7880,7880,25
|
|
20250422,105200,103919840,7880,7880,7880,7880,0
|
|
20250422,105100,103919840,7880,7880,7880,7880,1
|
|
20250422,105000,103911960,7870,7870,7870,7870,591
|
|
20250422,104900,99260790,7870,7870,7870,7870,0
|
|
20250422,104800,99260790,7870,7870,7870,7870,112
|
|
20250422,104700,98379350,7880,7880,7880,7880,0
|
|
20250422,104600,98379350,7880,7880,7880,7880,0
|
|
20250422,104500,98379350,7880,7880,7880,7880,0
|
|
20250422,104400,98379350,7880,7880,7880,7880,0
|
|
20250422,104300,98379350,7880,7860,7880,7860,76
|
|
20250422,104200,97781950,7830,7830,7830,7830,0
|
|
20250422,104100,97781950,7830,7830,7830,7830,200
|
|
20250422,104000,96215950,7830,7830,7830,7830,0
|
|
20250422,103900,96215950,7830,7830,7830,7830,500
|
|
20250422,103800,92300950,7860,7830,7860,7830,2026
|
|
20250422,103700,76436590,7850,7850,7850,7850,0
|
|
20250422,103600,76436590,7850,7850,7850,7850,0
|
|
20250422,103500,76436590,7850,7850,7850,7850,0
|
|
20250422,103400,76436590,7850,7850,7850,7840,1066
|
|
20250422,103300,68078980,7850,7850,7850,7850,18
|
|
20250422,103200,67937680,7850,7860,7860,7850,44
|
|
20250422,103100,67592060,7850,7850,7850,7850,339
|
|
20250422,103000,64930910,7870,7870,7870,7870,0
|
|
20250422,102900,64930910,7870,7870,7870,7870,0
|
|
20250422,102800,64930910,7870,7870,7870,7870,0
|
|
20250422,102700,64930910,7870,7870,7870,7870,0
|
|
20250422,102600,64930910,7870,7860,7870,7860,13
|
|
20250422,102500,64828710,7850,7850,7850,7850,0
|
|
20250422,102400,64828710,7850,7850,7850,7850,0
|
|
20250422,102300,64828710,7850,7850,7850,7850,97
|
|
20250422,102200,64067260,7830,7830,7830,7830,0
|
|
20250422,102100,64067260,7830,7830,7830,7830,0
|
|
20250422,102000,64067260,7830,7830,7830,7830,256
|
|
20250422,101900,62062780,7830,7830,7830,7830,373
|
|
20250422,101800,59142190,7830,7850,7850,7830,12
|
|
20250422,101700,59048190,7850,7850,7850,7850,0
|
|
20250422,101600,59048190,7850,7850,7850,7850,0
|
|
20250422,101500,59048190,7850,7850,7850,7850,0
|
|
20250422,101400,59048190,7850,7850,7850,7850,0
|
|
20250422,101300,59048190,7850,7850,7850,7850,30
|
|
20250422,101200,58812690,7830,7830,7830,7830,500
|
|
20250422,101100,54897690,7860,7860,7860,7860,1
|
|
20250422,101000,54889830,7860,7860,7860,7860,3
|
|
20250422,100900,54866250,7860,7860,7860,7830,10
|
|
20250422,100800,54787890,7860,7860,7860,7860,0
|
|
20250422,100700,54787890,7860,7860,7860,7860,0
|
|
20250422,100600,54787890,7860,7860,7860,7860,0
|
|
20250422,100500,54787890,7860,7860,7860,7860,1
|
|
20250422,100400,54780030,7830,7830,7830,7830,0
|
|
20250422,100300,54780030,7830,7830,7830,7830,0
|
|
20250422,100200,54780030,7830,7830,7830,7830,0
|
|
20250422,100100,54780030,7830,7860,7860,7830,101
|
|
20250422,100000,53989170,7840,7840,7840,7840,0
|
|
20250422,095900,53989170,7840,7850,7850,7840,71
|
|
20250422,095800,53432520,7880,7880,7880,7880,0
|
|
20250422,095700,53432520,7880,7880,7880,7880,0
|
|
20250422,095600,53432520,7880,7880,7880,7880,0
|
|
20250422,095500,53432520,7880,7880,7880,7880,0
|
|
20250422,095400,53432520,7880,7880,7880,7880,0
|
|
20250422,095300,53432520,7880,7880,7880,7880,0
|
|
20250422,095200,53432520,7880,7870,7880,7870,48
|
|
20250422,095100,53054290,7870,7870,7870,7870,0
|
|
20250422,095000,53054290,7870,7870,7870,7870,0
|
|
20250422,094900,53054290,7870,7870,7870,7870,0
|
|
20250422,094800,53054290,7870,7870,7870,7870,0
|
|
20250422,094700,53054290,7870,7870,7870,7870,2
|
|
20250422,094600,53038550,7880,7880,7880,7880,0
|
|
20250422,094500,53038550,7880,7880,7880,7880,1
|
|
20250422,094400,53030670,7880,7830,7880,7830,632
|
|
20250422,094300,48076040,7830,7830,7830,7830,54
|
|
20250422,094200,47653220,7830,7830,7830,7830,1
|
|
20250422,094100,47645390,7830,7830,7830,7830,10
|
|
20250422,094000,47567090,7830,7830,7830,7830,10
|
|
20250422,093900,47488790,7830,7830,7830,7830,2
|
|
20250422,093800,47473130,7830,7830,7830,7830,19
|
|
20250422,093700,47324360,7830,7830,7830,7830,3
|
|
20250422,093600,47300870,7840,7840,7840,7840,162
|
|
20250422,093500,46030790,7810,7810,7810,7810,0
|
|
20250422,093400,46030790,7810,7820,7820,7810,40
|
|
20250422,093300,45718380,7810,7810,7810,7810,2
|
|
20250422,093200,45702760,7810,7810,7810,7810,0
|
|
20250422,093100,45702760,7810,7810,7810,7810,0
|
|
20250422,093000,45702760,7810,7810,7810,7810,0
|
|
20250422,092900,45702760,7810,7830,7830,7810,227
|
|
20250422,092800,43925370,7830,7830,7830,7830,51
|
|
20250422,092700,43526040,7830,7830,7830,7830,0
|
|
20250422,092600,43526040,7830,7830,7830,7830,0
|
|
20250422,092500,43526040,7830,7830,7830,7830,3
|
|
20250422,092400,43502550,7830,7810,7830,7800,24
|
|
20250422,092300,43315240,7830,7810,7830,7800,90
|
|
20250422,092200,42613050,7810,7830,7830,7810,6
|
|
20250422,092100,42566150,7830,7830,7830,7830,0
|
|
20250422,092000,42566150,7830,7830,7830,7830,26
|
|
20250422,091900,42362570,7830,7830,7830,7830,0
|
|
20250422,091800,42362570,7830,7830,7830,7800,5199
|
|
20250422,091700,1803630,7830,7830,7830,7820,79
|
|
20250422,091600,1185070,7830,7830,7830,7830,10
|
|
20250422,091500,1106770,7820,7820,7820,7820,0
|
|
20250422,091400,1106770,7820,7840,7840,7820,34
|
|
20250422,091300,840380,7840,7840,7840,7840,5
|
|
20250422,091200,801180,7840,7840,7840,7840,0
|
|
20250422,091100,801180,7840,7840,7840,7840,0
|
|
20250422,091000,801180,7840,7840,7840,7840,0
|
|
20250422,090900,801180,7840,7840,7840,7840,0
|
|
20250422,090800,801180,7840,7840,7840,7840,0
|
|
20250422,090700,801180,7840,7840,7840,7840,1
|
|
20250422,090600,793340,7810,7810,7810,7810,0
|
|
20250422,090500,793340,7810,7810,7810,7810,0
|
|
20250422,090400,793340,7810,7810,7810,7810,0
|
|
20250422,090300,793340,7810,7810,7810,7810,0
|
|
20250422,090200,793340,7810,7800,7810,7800,59
|
|
20250422,090100,332640,7920,7920,7920,7920,0
|
|
20250422,090000,332640,7920,7920,7920,7920,42
|