559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,181600,267618315,3825,3825,3825,3825,766
|
|
20250425,181500,267618315,3825,3825,3825,3825,0
|
|
20250425,181400,267618315,3825,3825,3825,3825,0
|
|
20250425,181300,267618315,3825,3825,3825,3825,0
|
|
20250425,181200,267618315,3825,3825,3825,3825,0
|
|
20250425,181100,267618315,3825,3825,3825,3825,0
|
|
20250425,181000,267618315,3825,3825,3825,3825,0
|
|
20250425,180900,267618315,3825,3825,3825,3825,0
|
|
20250425,180800,267618315,3825,3825,3825,3825,0
|
|
20250425,180700,267618315,3825,3825,3825,3825,0
|
|
20250425,180600,267618315,3825,3825,3825,3825,0
|
|
20250425,180500,267618315,3825,3825,3825,3825,0
|
|
20250425,180400,267618315,3825,3825,3825,3825,0
|
|
20250425,180300,267618315,3825,3825,3825,3825,0
|
|
20250425,180200,267618315,3825,3825,3825,3825,0
|
|
20250425,180100,267618315,3825,3825,3825,3825,0
|
|
20250425,180000,267618315,3825,3825,3825,3825,0
|
|
20250425,175900,267618315,3825,3825,3825,3825,0
|
|
20250425,175800,267618315,3825,3825,3825,3825,0
|
|
20250425,175700,267618315,3825,3825,3825,3825,0
|
|
20250425,175600,267618315,3825,3825,3825,3825,0
|
|
20250425,175500,267618315,3825,3825,3825,3825,0
|
|
20250425,175400,267618315,3825,3825,3825,3825,0
|
|
20250425,175300,267618315,3825,3825,3825,3825,0
|
|
20250425,175200,267618315,3825,3825,3825,3825,0
|
|
20250425,175100,267618315,3825,3825,3825,3825,0
|
|
20250425,175000,267618315,3825,3825,3825,3825,0
|
|
20250425,174900,267618315,3825,3825,3825,3825,0
|
|
20250425,174800,267618315,3825,3825,3825,3825,0
|
|
20250425,174700,267618315,3825,3825,3825,3825,0
|
|
20250425,174600,267618315,3825,3825,3825,3825,766
|
|
20250425,174500,267618315,3825,3825,3825,3825,0
|
|
20250425,174400,267618315,3825,3825,3825,3825,0
|
|
20250425,174300,267618315,3825,3825,3825,3825,0
|
|
20250425,174200,267618315,3825,3825,3825,3825,0
|
|
20250425,174100,267618315,3825,3825,3825,3825,0
|
|
20250425,174000,267618315,3825,3825,3825,3825,0
|
|
20250425,173900,267618315,3825,3825,3825,3825,0
|
|
20250425,173800,267618315,3825,3825,3825,3825,0
|
|
20250425,173700,267618315,3825,3825,3825,3825,0
|
|
20250425,173600,267618315,3825,3825,3825,3825,0
|
|
20250425,173500,267618315,3825,3825,3825,3825,0
|
|
20250425,173400,267618315,3825,3825,3825,3825,0
|
|
20250425,173300,267618315,3825,3825,3825,3825,0
|
|
20250425,173200,267618315,3825,3825,3825,3825,0
|
|
20250425,173100,267618315,3825,3825,3825,3825,0
|
|
20250425,173000,267618315,3825,3825,3825,3825,0
|
|
20250425,172900,267618315,3825,3825,3825,3825,0
|
|
20250425,172800,267618315,3825,3825,3825,3825,0
|
|
20250425,172700,267618315,3825,3825,3825,3825,0
|
|
20250425,172600,267618315,3825,3825,3825,3825,0
|
|
20250425,172500,267618315,3825,3825,3825,3825,0
|
|
20250425,172400,267618315,3825,3825,3825,3825,0
|
|
20250425,172300,267618315,3825,3825,3825,3825,0
|
|
20250425,172200,267618315,3825,3825,3825,3825,0
|
|
20250425,172100,267618315,3825,3825,3825,3825,0
|
|
20250425,172000,267618315,3825,3825,3825,3825,0
|
|
20250425,171900,267618315,3825,3825,3825,3825,0
|
|
20250425,171800,267618315,3825,3825,3825,3825,0
|
|
20250425,171700,267618315,3825,3825,3825,3825,0
|
|
20250425,171600,267618315,3825,3825,3825,3825,766
|
|
20250425,171500,267618315,3825,3825,3825,3825,0
|
|
20250425,171400,267618315,3825,3825,3825,3825,0
|
|
20250425,171300,267618315,3825,3825,3825,3825,0
|
|
20250425,171200,267618315,3825,3825,3825,3825,0
|
|
20250425,171100,267618315,3825,3825,3825,3825,0
|
|
20250425,171000,267618315,3825,3825,3825,3825,0
|
|
20250425,170900,267618315,3825,3825,3825,3825,0
|
|
20250425,170800,267618315,3825,3825,3825,3825,0
|
|
20250425,170700,267618315,3825,3825,3825,3825,0
|
|
20250425,170600,267618315,3825,3825,3825,3825,0
|
|
20250425,170500,267618315,3825,3825,3825,3825,0
|
|
20250425,170400,267618315,3825,3825,3825,3825,0
|
|
20250425,170300,267618315,3825,3825,3825,3825,0
|
|
20250425,170200,267618315,3825,3825,3825,3825,0
|
|
20250425,170100,267618315,3825,3825,3825,3825,0
|
|
20250425,170000,267618315,3825,3825,3825,3825,0
|
|
20250425,165900,267618315,3825,3825,3825,3825,0
|
|
20250425,165800,267618315,3825,3825,3825,3825,0
|
|
20250425,165700,267618315,3825,3825,3825,3825,0
|
|
20250425,165600,267618315,3825,3825,3825,3825,0
|
|
20250425,165500,267618315,3825,3825,3825,3825,0
|
|
20250425,165400,267618315,3825,3825,3825,3825,0
|
|
20250425,165300,267618315,3825,3825,3825,3825,0
|
|
20250425,165200,267618315,3825,3825,3825,3825,0
|
|
20250425,165100,267618315,3825,3825,3825,3825,0
|
|
20250425,165000,267618315,3825,3825,3825,3825,0
|
|
20250425,164900,267618315,3825,3825,3825,3825,0
|
|
20250425,164800,267618315,3825,3825,3825,3825,0
|
|
20250425,164700,267618315,3825,3825,3825,3825,0
|
|
20250425,164600,267618315,3825,3825,3825,3825,766
|
|
20250425,164500,267618315,3825,3825,3825,3825,0
|
|
20250425,164400,267618315,3825,3825,3825,3825,0
|
|
20250425,164300,267618315,3825,3825,3825,3825,0
|
|
20250425,164200,267618315,3825,3825,3825,3825,0
|
|
20250425,164100,267618315,3825,3825,3825,3825,0
|
|
20250425,164000,267618315,3825,3825,3825,3825,0
|
|
20250425,163900,267618315,3825,3825,3825,3825,0
|
|
20250425,163800,267618315,3825,3825,3825,3825,0
|
|
20250425,163700,267618315,3825,3825,3825,3825,0
|
|
20250425,163600,267618315,3825,3825,3825,3825,0
|
|
20250425,163500,267618315,3825,3825,3825,3825,0
|
|
20250425,163400,267618315,3825,3825,3825,3825,0
|
|
20250425,163300,267618315,3825,3825,3825,3825,0
|
|
20250425,163200,267618315,3825,3825,3825,3825,0
|
|
20250425,163100,267618315,3825,3825,3825,3825,0
|
|
20250425,163000,267618315,3825,3825,3825,3825,0
|
|
20250425,162900,267618315,3825,3825,3825,3825,0
|
|
20250425,162800,267618315,3825,3825,3825,3825,0
|
|
20250425,162700,267618315,3825,3825,3825,3825,0
|
|
20250425,162600,267618315,3825,3825,3825,3825,0
|
|
20250425,162500,267618315,3825,3825,3825,3825,0
|
|
20250425,162400,267618315,3825,3825,3825,3825,0
|
|
20250425,162300,267618315,3825,3825,3825,3825,0
|
|
20250425,162200,267618315,3825,3825,3825,3825,0
|
|
20250425,162100,267618315,3825,3825,3825,3825,0
|
|
20250425,162000,267618315,3825,3825,3825,3825,0
|
|
20250425,161900,267618315,3825,3825,3825,3825,0
|
|
20250425,161800,267618315,3825,3825,3825,3825,0
|
|
20250425,161700,267618315,3825,3825,3825,3825,0
|
|
20250425,161600,267618315,3825,3825,3825,3825,766
|
|
20250425,161500,267618315,3825,3825,3825,3825,0
|
|
20250425,161400,267618315,3825,3825,3825,3825,0
|
|
20250425,161300,267618315,3825,3825,3825,3825,0
|
|
20250425,161200,267618315,3825,3825,3825,3825,0
|
|
20250425,161100,267618315,3825,3825,3825,3825,0
|
|
20250425,161000,267618315,3825,3825,3825,3825,0
|
|
20250425,160900,267618315,3825,3825,3825,3825,0
|
|
20250425,160800,267618315,3825,3825,3825,3825,0
|
|
20250425,160700,267618315,3825,3825,3825,3825,0
|
|
20250425,160600,267618315,3825,3825,3825,3825,0
|
|
20250425,160500,267618315,3825,3825,3825,3825,0
|
|
20250425,160400,267618315,3825,3825,3825,3825,0
|
|
20250425,160300,267618315,3825,3825,3825,3825,0
|
|
20250425,160200,267618315,3825,3825,3825,3825,0
|
|
20250425,160100,267618315,3825,3825,3825,3825,0
|
|
20250425,160000,267618315,3825,3825,3825,3825,0
|
|
20250425,155900,267618315,3825,3825,3825,3825,0
|
|
20250425,155800,267618315,3825,3825,3825,3825,0
|
|
20250425,155700,267618315,3825,3825,3825,3825,0
|
|
20250425,155600,267618315,3825,3825,3825,3825,0
|
|
20250425,155500,267618315,3825,3825,3825,3825,0
|
|
20250425,155400,267618315,3825,3825,3825,3825,0
|
|
20250425,155300,267618315,3825,3825,3825,3825,0
|
|
20250425,155200,267618315,3825,3825,3825,3825,0
|
|
20250425,155100,267618315,3825,3825,3825,3825,0
|
|
20250425,155000,267618315,3825,3825,3825,3825,0
|
|
20250425,154900,267618315,3825,3825,3825,3825,0
|
|
20250425,154800,267618315,3825,3825,3825,3825,0
|
|
20250425,154700,267618315,3825,3825,3825,3825,0
|
|
20250425,154600,267618315,3825,3825,3825,3825,766
|
|
20250425,154500,267618315,3825,3825,3825,3825,0
|
|
20250425,154400,267618315,3825,3825,3825,3825,0
|
|
20250425,154300,267618315,3825,3825,3825,3825,0
|
|
20250425,154200,267618315,3825,3825,3825,3825,0
|
|
20250425,154100,267618315,3825,3825,3825,3825,0
|
|
20250425,154000,267618315,3825,3825,3825,3825,0
|
|
20250425,153900,267618315,3825,3825,3825,3825,0
|
|
20250425,153800,267618315,3825,3825,3825,3825,0
|
|
20250425,153700,267618315,3825,3825,3825,3825,0
|
|
20250425,153600,267618315,3825,3825,3825,3825,0
|
|
20250425,153500,267618315,3825,3825,3825,3825,0
|
|
20250425,153400,267618315,3825,3825,3825,3825,0
|
|
20250425,153300,267618315,3825,3825,3825,3825,0
|
|
20250425,153200,267618315,3825,3825,3825,3825,0
|
|
20250425,153100,267618315,3825,3825,3825,3825,0
|
|
20250425,153000,267618315,3825,3825,3825,3825,766
|
|
20250425,152900,264688365,3820,3820,3820,3820,0
|
|
20250425,152800,264688365,3820,3820,3820,3820,0
|
|
20250425,152700,264688365,3820,3820,3820,3820,0
|
|
20250425,152600,264688365,3820,3820,3820,3820,0
|
|
20250425,152500,264688365,3820,3820,3820,3820,0
|
|
20250425,152400,264688365,3820,3820,3820,3820,0
|
|
20250425,152300,264688365,3820,3820,3820,3820,0
|
|
20250425,152200,264688365,3820,3820,3820,3820,0
|
|
20250425,152100,264688365,3820,3820,3820,3820,0
|
|
20250425,152000,264688365,3820,3820,3820,3820,0
|
|
20250425,151900,264688365,3820,3830,3840,3820,158
|
|
20250425,151800,264084120,3845,3845,3845,3845,0
|
|
20250425,151700,264084120,3845,3845,3845,3845,157
|
|
20250425,151600,263480455,3845,3840,3845,3840,1843
|
|
20250425,151500,256394975,3840,3830,3840,3830,53
|
|
20250425,151400,256191935,3840,3830,3840,3830,103
|
|
20250425,151300,255797425,3830,3835,3835,3830,53
|
|
20250425,151200,255594370,3845,3845,3845,3845,89
|
|
20250425,151100,255252165,3845,3845,3845,3845,8
|
|
20250425,151000,255221405,3835,3837,3845,3835,53
|
|
20250425,150900,255017830,3840,3840,3840,3840,347
|
|
20250425,150800,253685350,3840,3840,3840,3840,817
|
|
20250425,150700,250548070,3840,3840,3840,3840,306
|
|
20250425,150600,249373030,3830,3840,3840,3830,263
|
|
20250425,150500,248363120,3840,3840,3840,3840,128
|
|
20250425,150400,247871600,3840,3840,3845,3830,1891
|
|
20250425,150300,240610870,3835,3840,3840,3835,842
|
|
20250425,150200,237377635,3845,3845,3845,3845,50
|
|
20250425,150100,237185385,3845,3845,3845,3840,1143
|
|
20250425,150000,232790890,3855,3855,3855,3855,582
|
|
20250425,145900,230547280,3855,3850,3855,3850,1066
|
|
20250425,145800,226439470,3850,3850,3860,3850,2940
|
|
20250425,145700,215117820,3850,3840,3850,3840,970
|
|
20250425,145600,211391205,3840,3830,3840,3830,473
|
|
20250425,145500,209575355,3830,3830,3830,3830,105
|
|
20250425,145400,209173205,3830,3830,3830,3830,2
|
|
20250425,145300,209165545,3830,3825,3830,3825,28
|
|
20250425,145200,209058315,3825,3825,3825,3825,531
|
|
20250425,145100,207027240,3825,3820,3825,3820,11
|
|
20250425,145000,206985170,3825,3825,3825,3825,188
|
|
20250425,144900,206266070,3835,3835,3835,3825,7
|
|
20250425,144800,206239270,3810,3800,3840,3800,3154
|
|
20250425,144700,194197060,3795,3795,3795,3795,1500
|
|
20250425,144600,188504560,3805,3805,3805,3805,0
|
|
20250425,144500,188504560,3805,3805,3805,3805,0
|
|
20250425,144400,188504560,3805,3795,3805,3795,33
|
|
20250425,144300,188379160,3795,3795,3795,3795,0
|
|
20250425,144200,188379160,3795,3795,3795,3795,0
|
|
20250425,144100,188379160,3795,3795,3795,3795,0
|
|
20250425,144000,188379160,3795,3795,3795,3795,69
|
|
20250425,143900,188117305,3795,3795,3795,3795,0
|
|
20250425,143800,188117305,3795,3795,3795,3795,131
|
|
20250425,143700,187620160,3795,3795,3795,3795,12
|
|
20250425,143600,187574620,3810,3810,3810,3810,0
|
|
20250425,143500,187574620,3810,3810,3810,3795,345
|
|
20250425,143400,186260605,3810,3810,3810,3810,0
|
|
20250425,143300,186260605,3810,3810,3810,3810,0
|
|
20250425,143200,186260605,3810,3805,3810,3805,2
|
|
20250425,143100,186252990,3810,3810,3810,3810,0
|
|
20250425,143000,186252990,3810,3810,3810,3810,0
|
|
20250425,142900,186252990,3810,3810,3810,3810,0
|
|
20250425,142800,186252990,3810,3810,3810,3810,0
|
|
20250425,142700,186252990,3810,3810,3810,3810,0
|
|
20250425,142600,186252990,3810,3810,3810,3810,0
|
|
20250425,142500,186252990,3810,3810,3810,3810,0
|
|
20250425,142400,186252990,3810,3810,3810,3810,1
|
|
20250425,142300,186249180,3810,3805,3810,3805,9
|
|
20250425,142200,186214925,3810,3810,3810,3810,0
|
|
20250425,142100,186214925,3810,3810,3810,3810,1
|
|
20250425,142000,186211115,3810,3810,3810,3810,2
|
|
20250425,141900,186203495,3790,3790,3790,3790,1
|
|
20250425,141800,186199705,3810,3810,3810,3810,0
|
|
20250425,141700,186199705,3810,3805,3810,3805,15
|
|
20250425,141600,186142605,3810,3810,3810,3810,0
|
|
20250425,141500,186142605,3810,3810,3810,3810,0
|
|
20250425,141400,186142605,3810,3810,3810,3810,1
|
|
20250425,141300,186138795,3785,3805,3810,3785,85
|
|
20250425,141200,185815905,3800,3800,3800,3800,100
|
|
20250425,141100,185435905,3805,3805,3805,3805,0
|
|
20250425,141000,185435905,3805,3805,3805,3805,0
|
|
20250425,140900,185435905,3805,3800,3805,3800,29
|
|
20250425,140800,185325700,3800,3785,3800,3785,5961
|
|
20250425,140700,162690480,3770,3765,3785,3765,8011
|
|
20250425,140600,132441620,3770,3770,3770,3770,0
|
|
20250425,140500,132441620,3770,3770,3770,3770,0
|
|
20250425,140400,132441620,3770,3770,3770,3770,1
|
|
20250425,140300,132437850,3765,3765,3765,3765,585
|
|
20250425,140200,130235325,3765,3765,3765,3765,6
|
|
20250425,140100,130212735,3765,3765,3765,3765,409
|
|
20250425,140000,128672850,3765,3765,3765,3765,1913
|
|
20250425,135900,121470405,3760,3765,3765,3760,76
|
|
20250425,135800,121184270,3765,3765,3765,3765,56
|
|
20250425,135700,120973430,3765,3765,3765,3765,5
|
|
20250425,135600,120954605,3765,3765,3765,3765,0
|
|
20250425,135500,120954605,3765,3765,3765,3765,0
|
|
20250425,135400,120954605,3765,3765,3765,3765,0
|
|
20250425,135300,120954605,3765,3765,3765,3765,10
|
|
20250425,135200,120916955,3765,3765,3765,3765,0
|
|
20250425,135100,120916955,3765,3765,3765,3765,3878
|
|
20250425,135000,106316285,3770,3770,3770,3770,0
|
|
20250425,134900,106316285,3770,3770,3770,3770,0
|
|
20250425,134800,106316285,3770,3770,3770,3770,0
|
|
20250425,134700,106316285,3770,3770,3770,3770,0
|
|
20250425,134600,106316285,3770,3770,3770,3770,0
|
|
20250425,134500,106316285,3770,3770,3770,3770,0
|
|
20250425,134400,106316285,3770,3770,3770,3770,1
|
|
20250425,134300,106312515,3765,3765,3765,3765,594
|
|
20250425,134200,104076105,3765,3765,3765,3765,0
|
|
20250425,134100,104076105,3765,3765,3765,3765,0
|
|
20250425,134000,104076105,3765,3765,3765,3765,0
|
|
20250425,133900,104076105,3765,3765,3765,3765,0
|
|
20250425,133800,104076105,3765,3765,3765,3765,0
|
|
20250425,133700,104076105,3765,3765,3765,3765,0
|
|
20250425,133600,104076105,3765,3760,3765,3760,7
|
|
20250425,133500,104049780,3760,3760,3760,3760,0
|
|
20250425,133400,104049780,3760,3760,3760,3760,0
|
|
20250425,133300,104049780,3760,3760,3760,3760,0
|
|
20250425,133200,104049780,3760,3760,3760,3760,19
|
|
20250425,133100,103978340,3760,3760,3760,3760,2
|
|
20250425,133000,103970820,3755,3755,3755,3755,49
|
|
20250425,132900,103786825,3765,3765,3765,3765,1
|
|
20250425,132800,103783060,3755,3755,3755,3755,0
|
|
20250425,132700,103783060,3755,3760,3760,3755,222
|
|
20250425,132600,102948650,3760,3760,3760,3760,0
|
|
20250425,132500,102948650,3760,3760,3760,3760,0
|
|
20250425,132400,102948650,3760,3760,3760,3760,0
|
|
20250425,132300,102948650,3760,3760,3760,3760,0
|
|
20250425,132200,102948650,3760,3760,3760,3760,0
|
|
20250425,132100,102948650,3760,3760,3760,3760,0
|
|
20250425,132000,102948650,3760,3760,3760,3760,0
|
|
20250425,131900,102948650,3760,3760,3760,3760,0
|
|
20250425,131800,102948650,3760,3765,3765,3760,9
|
|
20250425,131700,102914790,3765,3765,3765,3765,0
|
|
20250425,131600,102914790,3765,3765,3765,3765,0
|
|
20250425,131500,102914790,3765,3765,3765,3765,0
|
|
20250425,131400,102914790,3765,3765,3765,3765,0
|
|
20250425,131300,102914790,3765,3765,3765,3765,0
|
|
20250425,131200,102914790,3765,3765,3765,3765,0
|
|
20250425,131100,102914790,3765,3765,3765,3765,0
|
|
20250425,131000,102914790,3765,3765,3765,3765,0
|
|
20250425,130900,102914790,3765,3765,3765,3765,0
|
|
20250425,130800,102914790,3765,3765,3765,3765,20
|
|
20250425,130700,102839490,3765,3765,3765,3765,0
|
|
20250425,130600,102839490,3765,3765,3765,3765,27
|
|
20250425,130500,102737835,3765,3765,3765,3765,0
|
|
20250425,130400,102737835,3765,3765,3765,3765,0
|
|
20250425,130300,102737835,3765,3765,3765,3765,0
|
|
20250425,130200,102737835,3765,3765,3765,3765,0
|
|
20250425,130100,102737835,3765,3765,3765,3765,453
|
|
20250425,130000,101032290,3770,3770,3770,3770,0
|
|
20250425,125900,101032290,3770,3770,3770,3770,0
|
|
20250425,125800,101032290,3770,3770,3770,3770,0
|
|
20250425,125700,101032290,3770,3770,3770,3770,0
|
|
20250425,125600,101032290,3770,3770,3770,3770,0
|
|
20250425,125500,101032290,3770,3772,3772,3770,372
|
|
20250425,125400,99629820,3775,3775,3775,3775,12
|
|
20250425,125300,99584520,3775,3775,3775,3775,44
|
|
20250425,125200,99418420,3775,3775,3775,3775,0
|
|
20250425,125100,99418420,3775,3775,3775,3775,0
|
|
20250425,125000,99418420,3775,3775,3775,3775,0
|
|
20250425,124900,99418420,3775,3775,3775,3775,0
|
|
20250425,124800,99418420,3775,3775,3775,3775,0
|
|
20250425,124700,99418420,3775,3775,3775,3775,0
|
|
20250425,124600,99418420,3775,3775,3775,3775,0
|
|
20250425,124500,99418420,3775,3775,3775,3775,0
|
|
20250425,124400,99418420,3775,3775,3775,3775,0
|
|
20250425,124300,99418420,3775,3775,3775,3775,0
|
|
20250425,124200,99418420,3775,3775,3775,3775,26
|
|
20250425,124100,99320270,3775,3775,3775,3775,150
|
|
20250425,124000,98754020,3775,3775,3775,3775,3
|
|
20250425,123900,98742695,3775,3775,3775,3775,8
|
|
20250425,123800,98712495,3775,3775,3775,3775,0
|
|
20250425,123700,98712495,3775,3775,3775,3775,0
|
|
20250425,123600,98712495,3775,3775,3775,3775,66
|
|
20250425,123500,98463345,3775,3775,3775,3775,0
|
|
20250425,123400,98463345,3775,3775,3775,3775,0
|
|
20250425,123300,98463345,3775,3775,3775,3775,0
|
|
20250425,123200,98463345,3775,3775,3775,3775,49
|
|
20250425,123100,98278370,3775,3775,3775,3775,10
|
|
20250425,123000,98240620,3775,3775,3775,3775,13
|
|
20250425,122900,98191545,3775,3775,3775,3775,0
|
|
20250425,122800,98191545,3775,3775,3775,3775,63
|
|
20250425,122700,97953720,3775,3775,3775,3775,8
|
|
20250425,122600,97923520,3775,3775,3775,3775,0
|
|
20250425,122500,97923520,3775,3775,3775,3775,362
|
|
20250425,122400,96556970,3775,3775,3775,3775,35
|
|
20250425,122300,96424845,3775,3765,3775,3765,3578
|
|
20250425,122200,82932265,3765,3765,3765,3765,5
|
|
20250425,122100,82913440,3765,3765,3765,3765,1
|
|
20250425,122000,82909675,3765,3765,3765,3765,0
|
|
20250425,121900,82909675,3765,3765,3765,3765,0
|
|
20250425,121800,82909675,3765,3765,3765,3765,9
|
|
20250425,121700,82875790,3765,3765,3765,3765,0
|
|
20250425,121600,82875790,3765,3765,3765,3765,0
|
|
20250425,121500,82875790,3765,3765,3765,3765,532
|
|
20250425,121400,80872810,3762,3762,3762,3762,0
|
|
20250425,121300,80872810,3762,3762,3762,3762,0
|
|
20250425,121200,80872810,3762,3762,3762,3762,0
|
|
20250425,121100,80872810,3762,3762,3762,3762,1
|
|
20250425,121000,80869048,3765,3765,3765,3765,882
|
|
20250425,120900,77548318,3765,3765,3765,3765,0
|
|
20250425,120800,77548318,3765,3765,3765,3765,5
|
|
20250425,120700,77529493,3762,3762,3762,3762,94
|
|
20250425,120600,77175865,3765,3765,3765,3765,23
|
|
20250425,120500,77089270,3765,3765,3765,3765,76
|
|
20250425,120400,76803130,3765,3765,3765,3765,0
|
|
20250425,120300,76803130,3765,3765,3765,3765,0
|
|
20250425,120200,76803130,3765,3765,3765,3765,0
|
|
20250425,120100,76803130,3765,3765,3765,3765,0
|
|
20250425,120000,76803130,3765,3765,3765,3765,50
|
|
20250425,115900,76614880,3765,3765,3765,3765,0
|
|
20250425,115800,76614880,3765,3765,3765,3765,0
|
|
20250425,115700,76614880,3765,3765,3765,3765,0
|
|
20250425,115600,76614880,3765,3765,3765,3765,0
|
|
20250425,115500,76614880,3765,3765,3765,3765,0
|
|
20250425,115400,76614880,3765,3765,3765,3765,0
|
|
20250425,115300,76614880,3765,3765,3765,3765,0
|
|
20250425,115200,76614880,3765,3765,3765,3765,10
|
|
20250425,115100,76577230,3760,3760,3760,3760,800
|
|
20250425,115000,73569230,3760,3760,3760,3760,338
|
|
20250425,114900,72298350,3755,3760,3760,3755,22
|
|
20250425,114800,72215640,3760,3760,3760,3760,196
|
|
20250425,114700,71478680,3760,3755,3760,3755,4349
|
|
20250425,114600,55126910,3750,3750,3750,3750,0
|
|
20250425,114500,55126910,3750,3750,3750,3750,0
|
|
20250425,114400,55126910,3750,3750,3750,3750,0
|
|
20250425,114300,55126910,3750,3750,3750,3750,5
|
|
20250425,114200,55108160,3750,3750,3750,3750,0
|
|
20250425,114100,55108160,3750,3750,3750,3750,0
|
|
20250425,114000,55108160,3750,3750,3750,3750,0
|
|
20250425,113900,55108160,3750,3750,3750,3750,0
|
|
20250425,113800,55108160,3750,3750,3750,3750,36
|
|
20250425,113700,54973160,3750,3750,3750,3750,0
|
|
20250425,113600,54973160,3750,3750,3750,3750,0
|
|
20250425,113500,54973160,3750,3750,3750,3750,97
|
|
20250425,113400,54609410,3750,3750,3750,3750,3
|
|
20250425,113300,54598160,3745,3745,3745,3745,0
|
|
20250425,113200,54598160,3745,3745,3745,3745,26
|
|
20250425,113100,54500790,3740,3740,3740,3740,1
|
|
20250425,113000,54497050,3750,3745,3750,3745,182
|
|
20250425,112900,53815040,3745,3745,3745,3745,52
|
|
20250425,112800,53620300,3745,3745,3745,3745,0
|
|
20250425,112700,53620300,3745,3745,3745,3745,5
|
|
20250425,112600,53601575,3745,3745,3745,3745,0
|
|
20250425,112500,53601575,3745,3745,3745,3745,38
|
|
20250425,112400,53459265,3745,3745,3745,3745,0
|
|
20250425,112300,53459265,3745,3745,3745,3745,360
|
|
20250425,112200,52111065,3735,3735,3735,3735,0
|
|
20250425,112100,52111065,3735,3735,3735,3735,143
|
|
20250425,112000,51576960,3735,3735,3735,3735,53
|
|
20250425,111900,51379005,3740,3745,3745,3740,14
|
|
20250425,111800,51326595,3745,3745,3745,3745,6
|
|
20250425,111700,51304125,3745,3745,3745,3745,8
|
|
20250425,111600,51274165,3745,3745,3745,3745,0
|
|
20250425,111500,51274165,3745,3745,3745,3745,20
|
|
20250425,111400,51199265,3745,3745,3745,3745,0
|
|
20250425,111300,51199265,3745,3745,3745,3745,0
|
|
20250425,111200,51199265,3745,3740,3745,3740,12
|
|
20250425,111100,51154335,3740,3740,3740,3740,0
|
|
20250425,111000,51154335,3740,3740,3740,3740,66
|
|
20250425,110900,50907495,3735,3735,3735,3735,0
|
|
20250425,110800,50907495,3735,3735,3735,3735,0
|
|
20250425,110700,50907495,3735,3735,3735,3735,100
|
|
20250425,110600,50533995,3735,3735,3735,3735,0
|
|
20250425,110500,50533995,3735,3735,3735,3735,0
|
|
20250425,110400,50533995,3735,3740,3740,3735,2
|
|
20250425,110300,50526520,3725,3725,3725,3725,0
|
|
20250425,110200,50526520,3725,3725,3725,3725,0
|
|
20250425,110100,50526520,3725,3725,3725,3725,0
|
|
20250425,110000,50526520,3725,3725,3725,3725,0
|
|
20250425,105900,50526520,3725,3725,3725,3725,0
|
|
20250425,105800,50526520,3725,3725,3725,3725,0
|
|
20250425,105700,50526520,3725,3735,3735,3725,1985
|
|
20250425,105600,43131545,3735,3735,3735,3735,0
|
|
20250425,105500,43131545,3735,3735,3735,3735,0
|
|
20250425,105400,43131545,3735,3735,3735,3735,0
|
|
20250425,105300,43131545,3735,3735,3735,3735,0
|
|
20250425,105200,43131545,3735,3735,3735,3735,0
|
|
20250425,105100,43131545,3735,3735,3735,3735,0
|
|
20250425,105000,43131545,3735,3735,3735,3735,0
|
|
20250425,104900,43131545,3735,3735,3735,3735,0
|
|
20250425,104800,43131545,3735,3735,3735,3735,210
|
|
20250425,104700,42347195,3725,3725,3725,3725,0
|
|
20250425,104600,42347195,3725,3725,3725,3725,18
|
|
20250425,104500,42280145,3715,3715,3715,3715,0
|
|
20250425,104400,42280145,3715,3715,3715,3715,111
|
|
20250425,104300,41867780,3715,3715,3715,3715,0
|
|
20250425,104200,41867780,3715,3715,3715,3715,0
|
|
20250425,104100,41867780,3715,3715,3715,3715,0
|
|
20250425,104000,41867780,3715,3715,3715,3715,0
|
|
20250425,103900,41867780,3715,3715,3715,3715,0
|
|
20250425,103800,41867780,3715,3715,3715,3715,0
|
|
20250425,103700,41867780,3715,3715,3715,3715,0
|
|
20250425,103600,41867780,3715,3715,3715,3715,0
|
|
20250425,103500,41867780,3715,3715,3715,3715,0
|
|
20250425,103400,41867780,3715,3715,3715,3715,10
|
|
20250425,103300,41830630,3700,3740,3740,3700,8000
|
|
20250425,103200,12065440,3750,3750,3750,3750,0
|
|
20250425,103100,12065440,3750,3750,3750,3750,103
|
|
20250425,103000,11679190,3755,3755,3755,3755,2
|
|
20250425,102900,11671680,3750,3750,3750,3750,0
|
|
20250425,102800,11671680,3750,3750,3750,3750,0
|
|
20250425,102700,11671680,3750,3750,3750,3750,5
|
|
20250425,102600,11652930,3755,3755,3755,3755,2
|
|
20250425,102500,11645420,3750,3750,3750,3750,0
|
|
20250425,102400,11645420,3750,3750,3750,3750,10
|
|
20250425,102300,11607920,3750,3745,3750,3745,47
|
|
20250425,102200,11431875,3755,3755,3755,3755,100
|
|
20250425,102100,11056375,3755,3755,3755,3755,0
|
|
20250425,102000,11056375,3755,3755,3755,3755,22
|
|
20250425,101900,10973765,3755,3755,3755,3755,0
|
|
20250425,101800,10973765,3755,3755,3755,3755,0
|
|
20250425,101700,10973765,3755,3755,3755,3755,37
|
|
20250425,101600,10834830,3760,3760,3760,3760,0
|
|
20250425,101500,10834830,3760,3760,3760,3760,0
|
|
20250425,101400,10834830,3760,3760,3760,3760,0
|
|
20250425,101300,10834830,3760,3750,3760,3750,1000
|
|
20250425,101200,7076060,3750,3750,3750,3750,0
|
|
20250425,101100,7076060,3750,3750,3750,3750,1
|
|
20250425,101000,7072310,3740,3740,3740,3740,74
|
|
20250425,100900,6795550,3740,3740,3740,3740,32
|
|
20250425,100800,6675870,3750,3750,3750,3750,0
|
|
20250425,100700,6675870,3750,3750,3750,3750,0
|
|
20250425,100600,6675870,3750,3750,3750,3750,0
|
|
20250425,100500,6675870,3750,3750,3750,3750,0
|
|
20250425,100400,6675870,3750,3750,3750,3750,0
|
|
20250425,100300,6675870,3750,3750,3750,3750,1
|
|
20250425,100200,6672120,3740,3740,3740,3740,0
|
|
20250425,100100,6672120,3740,3740,3740,3740,119
|
|
20250425,100000,6227060,3750,3750,3750,3750,0
|
|
20250425,095900,6227060,3750,3750,3750,3750,0
|
|
20250425,095800,6227060,3750,3740,3750,3740,26
|
|
20250425,095700,6129710,3750,3750,3750,3750,20
|
|
20250425,095600,6054710,3750,3750,3750,3750,0
|
|
20250425,095500,6054710,3750,3750,3750,3750,0
|
|
20250425,095400,6054710,3750,3750,3750,3750,0
|
|
20250425,095300,6054710,3750,3750,3750,3750,0
|
|
20250425,095200,6054710,3750,3745,3750,3735,125
|
|
20250425,095100,5587585,3745,3745,3745,3745,0
|
|
20250425,095000,5587585,3745,3745,3745,3745,43
|
|
20250425,094900,5426550,3755,3755,3755,3755,1
|
|
20250425,094800,5422795,3745,3745,3745,3745,0
|
|
20250425,094700,5422795,3745,3745,3745,3745,23
|
|
20250425,094600,5336660,3750,3750,3750,3750,5
|
|
20250425,094500,5317910,3750,3750,3750,3750,0
|
|
20250425,094400,5317910,3750,3750,3750,3750,0
|
|
20250425,094300,5317910,3750,3750,3750,3750,1
|
|
20250425,094200,5314160,3750,3750,3750,3750,0
|
|
20250425,094100,5314160,3750,3750,3750,3750,0
|
|
20250425,094000,5314160,3750,3750,3750,3750,0
|
|
20250425,093900,5314160,3750,3750,3750,3750,0
|
|
20250425,093800,5314160,3750,3750,3750,3750,0
|
|
20250425,093700,5314160,3750,3750,3750,3750,0
|
|
20250425,093600,5314160,3750,3750,3750,3750,0
|
|
20250425,093500,5314160,3750,3750,3750,3750,4
|
|
20250425,093400,5299160,3750,3750,3750,3750,0
|
|
20250425,093300,5299160,3750,3750,3750,3750,300
|
|
20250425,093200,4174160,3750,3750,3750,3750,44
|
|
20250425,093100,4009160,3750,3750,3750,3750,0
|
|
20250425,093000,4009160,3750,3750,3750,3750,2
|
|
20250425,092900,4001660,3740,3745,3745,3740,410
|
|
20250425,092800,2466815,3745,3745,3745,3745,0
|
|
20250425,092700,2466815,3745,3745,3745,3745,0
|
|
20250425,092600,2466815,3745,3745,3745,3745,0
|
|
20250425,092500,2466815,3745,3745,3745,3745,35
|
|
20250425,092400,2335740,3735,3735,3735,3735,38
|
|
20250425,092300,2193810,3735,3735,3735,3735,0
|
|
20250425,092200,2193810,3735,3735,3735,3735,0
|
|
20250425,092100,2193810,3735,3735,3735,3735,0
|
|
20250425,092000,2193810,3735,3735,3735,3735,62
|
|
20250425,091900,1962240,3735,3735,3735,3735,0
|
|
20250425,091800,1962240,3735,3735,3735,3735,0
|
|
20250425,091700,1962240,3735,3735,3735,3735,0
|
|
20250425,091600,1962240,3735,3735,3735,3735,0
|
|
20250425,091500,1962240,3735,3735,3735,3735,0
|
|
20250425,091400,1962240,3735,3735,3735,3735,16
|
|
20250425,091300,1902480,3740,3740,3740,3740,6
|
|
20250425,091200,1880040,3740,3740,3740,3740,11
|
|
20250425,091100,1838900,3750,3750,3750,3750,0
|
|
20250425,091000,1838900,3750,3750,3750,3750,64
|
|
20250425,090900,1598900,3750,3750,3750,3750,1
|
|
20250425,090800,1595150,3735,3735,3735,3735,0
|
|
20250425,090700,1595150,3735,3735,3735,3735,50
|
|
20250425,090600,1408400,3740,3740,3740,3740,1
|
|
20250425,090500,1404660,3750,3750,3750,3750,0
|
|
20250425,090400,1404660,3750,3750,3750,3750,0
|
|
20250425,090300,1404660,3750,3750,3750,3750,0
|
|
20250425,090200,1404660,3750,3750,3750,3750,0
|
|
20250425,090100,1404660,3750,3750,3750,3750,1
|
|
20250425,090000,1400910,3745,3735,3745,3735,375
|