614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,191100,82953967,4400,4400,4400,4400,213
|
|
20250425,191000,82953967,4400,4400,4400,4400,0
|
|
20250425,190900,82953967,4400,4400,4400,4400,0
|
|
20250425,190800,82953967,4400,4400,4400,4400,0
|
|
20250425,190700,82953967,4400,4400,4400,4400,0
|
|
20250425,190600,82953967,4400,4400,4400,4400,0
|
|
20250425,190500,82953967,4400,4400,4400,4400,0
|
|
20250425,190400,82953967,4400,4400,4400,4400,0
|
|
20250425,190300,82953967,4400,4400,4400,4400,0
|
|
20250425,190200,82953967,4400,4400,4400,4400,0
|
|
20250425,190100,82953967,4400,4400,4400,4400,0
|
|
20250425,190000,82953967,4400,4400,4400,4400,0
|
|
20250425,185900,82953967,4400,4400,4400,4400,0
|
|
20250425,185800,82953967,4400,4400,4400,4400,0
|
|
20250425,185700,82953967,4400,4400,4400,4400,0
|
|
20250425,185600,82953967,4400,4400,4400,4400,0
|
|
20250425,185500,82953967,4400,4400,4400,4400,0
|
|
20250425,185400,82953967,4400,4400,4400,4400,0
|
|
20250425,185300,82953967,4400,4400,4400,4400,0
|
|
20250425,185200,82953967,4400,4400,4400,4400,0
|
|
20250425,185100,82953967,4400,4400,4400,4400,0
|
|
20250425,185000,82953967,4400,4400,4400,4400,0
|
|
20250425,184900,82953967,4400,4400,4400,4400,0
|
|
20250425,184800,82953967,4400,4400,4400,4400,0
|
|
20250425,184700,82953967,4400,4400,4400,4400,0
|
|
20250425,184600,82953967,4400,4400,4400,4400,0
|
|
20250425,184500,82953967,4400,4400,4400,4400,0
|
|
20250425,184400,82953967,4400,4400,4400,4400,0
|
|
20250425,184300,82953967,4400,4400,4400,4400,0
|
|
20250425,184200,82953967,4400,4400,4400,4400,0
|
|
20250425,184100,82953967,4400,4400,4400,4400,213
|
|
20250425,184000,82953967,4400,4400,4400,4400,0
|
|
20250425,183900,82953967,4400,4400,4400,4400,0
|
|
20250425,183800,82953967,4400,4400,4400,4400,0
|
|
20250425,183700,82953967,4400,4400,4400,4400,0
|
|
20250425,183600,82953967,4400,4400,4400,4400,0
|
|
20250425,183500,82953967,4400,4400,4400,4400,0
|
|
20250425,183400,82953967,4400,4400,4400,4400,0
|
|
20250425,183300,82953967,4400,4400,4400,4400,0
|
|
20250425,183200,82953967,4400,4400,4400,4400,0
|
|
20250425,183100,82953967,4400,4400,4400,4400,0
|
|
20250425,183000,82953967,4400,4400,4400,4400,0
|
|
20250425,182900,82953967,4400,4400,4400,4400,0
|
|
20250425,182800,82953967,4400,4400,4400,4400,0
|
|
20250425,182700,82953967,4400,4400,4400,4400,0
|
|
20250425,182600,82953967,4400,4400,4400,4400,0
|
|
20250425,182500,82953967,4400,4400,4400,4400,0
|
|
20250425,182400,82953967,4400,4400,4400,4400,0
|
|
20250425,182300,82953967,4400,4400,4400,4400,0
|
|
20250425,182200,82953967,4400,4400,4400,4400,0
|
|
20250425,182100,82953967,4400,4400,4400,4400,0
|
|
20250425,182000,82953967,4400,4400,4400,4400,0
|
|
20250425,181900,82953967,4400,4400,4400,4400,0
|
|
20250425,181800,82953967,4400,4400,4400,4400,0
|
|
20250425,181700,82953967,4400,4400,4400,4400,0
|
|
20250425,181600,82953967,4400,4400,4400,4400,0
|
|
20250425,181500,82953967,4400,4400,4400,4400,0
|
|
20250425,181400,82953967,4400,4400,4400,4400,0
|
|
20250425,181300,82953967,4400,4400,4400,4400,0
|
|
20250425,181200,82953967,4400,4400,4400,4400,0
|
|
20250425,181100,82953967,4400,4400,4400,4400,213
|
|
20250425,181000,82953967,4400,4400,4400,4400,0
|
|
20250425,180900,82953967,4400,4400,4400,4400,0
|
|
20250425,180800,82953967,4400,4400,4400,4400,0
|
|
20250425,180700,82953967,4400,4400,4400,4400,0
|
|
20250425,180600,82953967,4400,4400,4400,4400,0
|
|
20250425,180500,82953967,4400,4400,4400,4400,0
|
|
20250425,180400,82953967,4400,4400,4400,4400,0
|
|
20250425,180300,82953967,4400,4400,4400,4400,0
|
|
20250425,180200,82953967,4400,4400,4400,4400,0
|
|
20250425,180100,82953967,4400,4400,4400,4400,0
|
|
20250425,180000,82953967,4400,4400,4400,4400,0
|
|
20250425,175900,82953967,4400,4400,4400,4400,0
|
|
20250425,175800,82953967,4400,4400,4400,4400,0
|
|
20250425,175700,82953967,4400,4400,4400,4400,0
|
|
20250425,175600,82953967,4400,4400,4400,4400,0
|
|
20250425,175500,82953967,4400,4400,4400,4400,0
|
|
20250425,175400,82953967,4400,4400,4400,4400,0
|
|
20250425,175300,82953967,4400,4400,4400,4400,0
|
|
20250425,175200,82953967,4400,4400,4400,4400,0
|
|
20250425,175100,82953967,4400,4400,4400,4400,0
|
|
20250425,175000,82953967,4400,4400,4400,4400,0
|
|
20250425,174900,82953967,4400,4400,4400,4400,0
|
|
20250425,174800,82953967,4400,4400,4400,4400,0
|
|
20250425,174700,82953967,4400,4400,4400,4400,0
|
|
20250425,174600,82953967,4400,4400,4400,4400,0
|
|
20250425,174500,82953967,4400,4400,4400,4400,0
|
|
20250425,174400,82953967,4400,4400,4400,4400,0
|
|
20250425,174300,82953967,4400,4400,4400,4400,0
|
|
20250425,174200,82953967,4400,4400,4400,4400,0
|
|
20250425,174100,82953967,4400,4400,4400,4400,213
|
|
20250425,174000,82953967,4400,4400,4400,4400,0
|
|
20250425,173900,82953967,4400,4400,4400,4400,0
|
|
20250425,173800,82953967,4400,4400,4400,4400,0
|
|
20250425,173700,82953967,4400,4400,4400,4400,0
|
|
20250425,173600,82953967,4400,4400,4400,4400,0
|
|
20250425,173500,82953967,4400,4400,4400,4400,0
|
|
20250425,173400,82953967,4400,4400,4400,4400,0
|
|
20250425,173300,82953967,4400,4400,4400,4400,0
|
|
20250425,173200,82953967,4400,4400,4400,4400,0
|
|
20250425,173100,82953967,4400,4400,4400,4400,0
|
|
20250425,173000,82953967,4400,4400,4400,4400,0
|
|
20250425,172900,82953967,4400,4400,4400,4400,0
|
|
20250425,172800,82953967,4400,4400,4400,4400,0
|
|
20250425,172700,82953967,4400,4400,4400,4400,0
|
|
20250425,172600,82953967,4400,4400,4400,4400,0
|
|
20250425,172500,82953967,4400,4400,4400,4400,0
|
|
20250425,172400,82953967,4400,4400,4400,4400,0
|
|
20250425,172300,82953967,4400,4400,4400,4400,0
|
|
20250425,172200,82953967,4400,4400,4400,4400,0
|
|
20250425,172100,82953967,4400,4400,4400,4400,0
|
|
20250425,172000,82953967,4400,4400,4400,4400,0
|
|
20250425,171900,82953967,4400,4400,4400,4400,0
|
|
20250425,171800,82953967,4400,4400,4400,4400,0
|
|
20250425,171700,82953967,4400,4400,4400,4400,0
|
|
20250425,171600,82953967,4400,4400,4400,4400,0
|
|
20250425,171500,82953967,4400,4400,4400,4400,0
|
|
20250425,171400,82953967,4400,4400,4400,4400,0
|
|
20250425,171300,82953967,4400,4400,4400,4400,0
|
|
20250425,171200,82953967,4400,4400,4400,4400,0
|
|
20250425,171100,82953967,4400,4400,4400,4400,213
|
|
20250425,171000,82953967,4400,4400,4400,4400,0
|
|
20250425,170900,82953967,4400,4400,4400,4400,0
|
|
20250425,170800,82953967,4400,4400,4400,4400,0
|
|
20250425,170700,82953967,4400,4400,4400,4400,0
|
|
20250425,170600,82953967,4400,4400,4400,4400,0
|
|
20250425,170500,82953967,4400,4400,4400,4400,0
|
|
20250425,170400,82953967,4400,4400,4400,4400,0
|
|
20250425,170300,82953967,4400,4400,4400,4400,0
|
|
20250425,170200,82953967,4400,4400,4400,4400,0
|
|
20250425,170100,82953967,4400,4400,4400,4400,0
|
|
20250425,170000,82953967,4400,4400,4400,4400,0
|
|
20250425,165900,82953967,4400,4400,4400,4400,0
|
|
20250425,165800,82953967,4400,4400,4400,4400,0
|
|
20250425,165700,82953967,4400,4400,4400,4400,0
|
|
20250425,165600,82953967,4400,4400,4400,4400,0
|
|
20250425,165500,82953967,4400,4400,4400,4400,0
|
|
20250425,165400,82953967,4400,4400,4400,4400,0
|
|
20250425,165300,82953967,4400,4400,4400,4400,0
|
|
20250425,165200,82953967,4400,4400,4400,4400,0
|
|
20250425,165100,82953967,4400,4400,4400,4400,0
|
|
20250425,165000,82953967,4400,4400,4400,4400,0
|
|
20250425,164900,82953967,4400,4400,4400,4400,0
|
|
20250425,164800,82953967,4400,4400,4400,4400,0
|
|
20250425,164700,82953967,4400,4400,4400,4400,0
|
|
20250425,164600,82953967,4400,4400,4400,4400,0
|
|
20250425,164500,82953967,4400,4400,4400,4400,0
|
|
20250425,164400,82953967,4400,4400,4400,4400,0
|
|
20250425,164300,82953967,4400,4400,4400,4400,0
|
|
20250425,164200,82953967,4400,4400,4400,4400,0
|
|
20250425,164100,82953967,4400,4400,4400,4400,213
|
|
20250425,164000,82953967,4400,4400,4400,4400,0
|
|
20250425,163900,82953967,4400,4400,4400,4400,0
|
|
20250425,163800,82953967,4400,4400,4400,4400,0
|
|
20250425,163700,82953967,4400,4400,4400,4400,0
|
|
20250425,163600,82953967,4400,4400,4400,4400,0
|
|
20250425,163500,82953967,4400,4400,4400,4400,0
|
|
20250425,163400,82953967,4400,4400,4400,4400,0
|
|
20250425,163300,82953967,4400,4400,4400,4400,0
|
|
20250425,163200,82953967,4400,4400,4400,4400,0
|
|
20250425,163100,82953967,4400,4400,4400,4400,0
|
|
20250425,163000,82953967,4400,4400,4400,4400,0
|
|
20250425,162900,82953967,4400,4400,4400,4400,0
|
|
20250425,162800,82953967,4400,4400,4400,4400,0
|
|
20250425,162700,82953967,4400,4400,4400,4400,0
|
|
20250425,162600,82953967,4400,4400,4400,4400,0
|
|
20250425,162500,82953967,4400,4400,4400,4400,0
|
|
20250425,162400,82953967,4400,4400,4400,4400,0
|
|
20250425,162300,82953967,4400,4400,4400,4400,0
|
|
20250425,162200,82953967,4400,4400,4400,4400,0
|
|
20250425,162100,82953967,4400,4400,4400,4400,0
|
|
20250425,162000,82953967,4400,4400,4400,4400,0
|
|
20250425,161900,82953967,4400,4400,4400,4400,0
|
|
20250425,161800,82953967,4400,4400,4400,4400,0
|
|
20250425,161700,82953967,4400,4400,4400,4400,0
|
|
20250425,161600,82953967,4400,4400,4400,4400,0
|
|
20250425,161500,82953967,4400,4400,4400,4400,0
|
|
20250425,161400,82953967,4400,4400,4400,4400,0
|
|
20250425,161300,82953967,4400,4400,4400,4400,0
|
|
20250425,161200,82953967,4400,4400,4400,4400,0
|
|
20250425,161100,82953967,4400,4400,4400,4400,213
|
|
20250425,161000,82953967,4400,4400,4400,4400,0
|
|
20250425,160900,82953967,4400,4400,4400,4400,0
|
|
20250425,160800,82953967,4400,4400,4400,4400,0
|
|
20250425,160700,82953967,4400,4400,4400,4400,0
|
|
20250425,160600,82953967,4400,4400,4400,4400,0
|
|
20250425,160500,82953967,4400,4400,4400,4400,0
|
|
20250425,160400,82953967,4400,4400,4400,4400,0
|
|
20250425,160300,82953967,4400,4400,4400,4400,0
|
|
20250425,160200,82953967,4400,4400,4400,4400,0
|
|
20250425,160100,82953967,4400,4400,4400,4400,0
|
|
20250425,160000,82953967,4400,4400,4400,4400,0
|
|
20250425,155900,82953967,4400,4400,4400,4400,0
|
|
20250425,155800,82953967,4400,4400,4400,4400,0
|
|
20250425,155700,82953967,4400,4400,4400,4400,0
|
|
20250425,155600,82953967,4400,4400,4400,4400,0
|
|
20250425,155500,82953967,4400,4400,4400,4400,0
|
|
20250425,155400,82953967,4400,4400,4400,4400,0
|
|
20250425,155300,82953967,4400,4400,4400,4400,0
|
|
20250425,155200,82953967,4400,4400,4400,4400,0
|
|
20250425,155100,82953967,4400,4400,4400,4400,0
|
|
20250425,155000,82953967,4400,4400,4400,4400,0
|
|
20250425,154900,82953967,4400,4400,4400,4400,0
|
|
20250425,154800,82953967,4400,4400,4400,4400,0
|
|
20250425,154700,82953967,4400,4400,4400,4400,0
|
|
20250425,154600,82953967,4400,4400,4400,4400,0
|
|
20250425,154500,82953967,4400,4400,4400,4400,0
|
|
20250425,154400,82953967,4400,4400,4400,4400,0
|
|
20250425,154300,82953967,4400,4400,4400,4400,0
|
|
20250425,154200,82953967,4400,4400,4400,4400,0
|
|
20250425,154100,82953967,4400,4400,4400,4400,213
|
|
20250425,154000,82953967,4400,4400,4400,4400,0
|
|
20250425,153900,82953967,4400,4400,4400,4400,0
|
|
20250425,153800,82953967,4400,4400,4400,4400,0
|
|
20250425,153700,82953967,4400,4400,4400,4400,0
|
|
20250425,153600,82953967,4400,4400,4400,4400,0
|
|
20250425,153500,82953967,4400,4400,4400,4400,0
|
|
20250425,153400,82953967,4400,4400,4400,4400,0
|
|
20250425,153300,82953967,4400,4400,4400,4400,0
|
|
20250425,153200,82953967,4400,4400,4400,4400,0
|
|
20250425,153100,82953967,4400,4400,4400,4400,0
|
|
20250425,153000,82953967,4400,4400,4400,4400,213
|
|
20250425,152900,82016767,4395,4395,4395,4395,0
|
|
20250425,152800,82016767,4395,4395,4395,4395,0
|
|
20250425,152700,82016767,4395,4395,4395,4395,0
|
|
20250425,152600,82016767,4395,4395,4395,4395,0
|
|
20250425,152500,82016767,4395,4395,4395,4395,0
|
|
20250425,152400,82016767,4395,4395,4395,4395,0
|
|
20250425,152300,82016767,4395,4395,4395,4395,0
|
|
20250425,152200,82016767,4395,4395,4395,4395,0
|
|
20250425,152100,82016767,4395,4395,4395,4395,0
|
|
20250425,152000,82016767,4395,4395,4395,4395,0
|
|
20250425,151900,82016767,4395,4395,4395,4395,609
|
|
20250425,151800,79340212,4395,4395,4395,4395,0
|
|
20250425,151700,79340212,4395,4395,4395,4395,0
|
|
20250425,151600,79340212,4395,4395,4395,4395,24
|
|
20250425,151500,79234732,4395,4395,4395,4395,50
|
|
20250425,151400,79014982,4395,4395,4395,4395,26
|
|
20250425,151300,78900712,4395,4395,4395,4395,1
|
|
20250425,151200,78896317,4380,4380,4380,4380,1
|
|
20250425,151100,78891937,4395,4395,4395,4395,0
|
|
20250425,151000,78891937,4395,4395,4395,4395,0
|
|
20250425,150900,78891937,4395,4395,4395,4395,0
|
|
20250425,150800,78891937,4395,4395,4395,4395,49
|
|
20250425,150700,78676582,4395,4395,4395,4395,0
|
|
20250425,150600,78676582,4395,4395,4395,4395,4
|
|
20250425,150500,78659002,4395,4395,4395,4395,0
|
|
20250425,150400,78659002,4395,4395,4395,4395,0
|
|
20250425,150300,78659002,4395,4395,4395,4395,50
|
|
20250425,150200,78439252,4395,4395,4395,4395,0
|
|
20250425,150100,78439252,4395,4395,4395,4395,0
|
|
20250425,150000,78439252,4395,4395,4395,4395,1
|
|
20250425,145900,78434857,4380,4380,4380,4380,0
|
|
20250425,145800,78434857,4380,4380,4380,4380,0
|
|
20250425,145700,78434857,4380,4385,4400,4380,522
|
|
20250425,145600,76144662,4385,4385,4385,4385,0
|
|
20250425,145500,76144662,4385,4385,4385,4385,0
|
|
20250425,145400,76144662,4385,4385,4385,4385,0
|
|
20250425,145300,76144662,4385,4385,4385,4385,0
|
|
20250425,145200,76144662,4385,4385,4385,4385,0
|
|
20250425,145100,76144662,4385,4385,4385,4385,0
|
|
20250425,145000,76144662,4385,4385,4385,4385,0
|
|
20250425,144900,76144662,4385,4385,4385,4385,0
|
|
20250425,144800,76144662,4385,4385,4385,4385,1
|
|
20250425,144700,76140277,4365,4365,4365,4365,0
|
|
20250425,144600,76140277,4365,4365,4365,4365,200
|
|
20250425,144500,75267277,4400,4365,4400,4365,201
|
|
20250425,144400,74389877,4400,4400,4400,4400,0
|
|
20250425,144300,74389877,4400,4400,4400,4400,0
|
|
20250425,144200,74389877,4400,4400,4400,4400,0
|
|
20250425,144100,74389877,4400,4400,4400,4400,0
|
|
20250425,144000,74389877,4400,4375,4400,4365,284
|
|
20250425,143900,73149162,4400,4400,4400,4400,0
|
|
20250425,143800,73149162,4400,4400,4400,4400,0
|
|
20250425,143700,73149162,4400,4400,4400,4400,1
|
|
20250425,143600,73144762,4390,4390,4390,4390,65
|
|
20250425,143500,72859412,4390,4390,4390,4390,1
|
|
20250425,143400,72855022,4400,4400,4400,4400,0
|
|
20250425,143300,72855022,4400,4400,4400,4400,0
|
|
20250425,143200,72855022,4400,4400,4400,4400,1
|
|
20250425,143100,72850622,4395,4395,4395,4395,13
|
|
20250425,143000,72793487,4400,4400,4400,4400,0
|
|
20250425,142900,72793487,4400,4400,4400,4400,0
|
|
20250425,142800,72793487,4400,4400,4400,4400,0
|
|
20250425,142700,72793487,4400,4400,4400,4400,417
|
|
20250425,142600,70958687,4400,4400,4400,4400,0
|
|
20250425,142500,70958687,4400,4400,4400,4400,0
|
|
20250425,142400,70958687,4400,4400,4400,4400,0
|
|
20250425,142300,70958687,4400,4400,4400,4400,0
|
|
20250425,142200,70958687,4400,4400,4400,4400,0
|
|
20250425,142100,70958687,4400,4400,4400,4400,0
|
|
20250425,142000,70958687,4400,4400,4400,4400,2
|
|
20250425,141900,70949887,4400,4400,4400,4400,0
|
|
20250425,141800,70949887,4400,4400,4400,4400,0
|
|
20250425,141700,70949887,4400,4400,4400,4400,0
|
|
20250425,141600,70949887,4400,4400,4400,4400,63
|
|
20250425,141500,70672687,4400,4400,4400,4400,0
|
|
20250425,141400,70672687,4400,4400,4400,4400,0
|
|
20250425,141300,70672687,4400,4400,4400,4400,0
|
|
20250425,141200,70672687,4400,4400,4400,4400,0
|
|
20250425,141100,70672687,4400,4400,4400,4400,0
|
|
20250425,141000,70672687,4400,4400,4400,4400,0
|
|
20250425,140900,70672687,4400,4400,4400,4400,0
|
|
20250425,140800,70672687,4400,4400,4400,4400,0
|
|
20250425,140700,70672687,4400,4400,4400,4400,0
|
|
20250425,140600,70672687,4400,4400,4400,4400,0
|
|
20250425,140500,70672687,4400,4400,4400,4400,0
|
|
20250425,140400,70672687,4400,4400,4400,4400,168
|
|
20250425,140300,69933487,4400,4400,4400,4400,0
|
|
20250425,140200,69933487,4400,4400,4400,4400,1
|
|
20250425,140100,69929087,4395,4395,4395,4395,0
|
|
20250425,140000,69929087,4395,4395,4395,4395,1
|
|
20250425,135900,69924692,4405,4405,4405,4405,0
|
|
20250425,135800,69924692,4405,4405,4405,4405,0
|
|
20250425,135700,69924692,4405,4405,4405,4405,0
|
|
20250425,135600,69924692,4405,4405,4405,4405,0
|
|
20250425,135500,69924692,4405,4405,4405,4405,0
|
|
20250425,135400,69924692,4405,4405,4405,4405,0
|
|
20250425,135300,69924692,4405,4400,4405,4400,1000
|
|
20250425,135200,65521112,4400,4400,4400,4400,0
|
|
20250425,135100,65521112,4400,4400,4400,4400,0
|
|
20250425,135000,65521112,4400,4400,4400,4400,1
|
|
20250425,134900,65516712,4395,4400,4400,4395,55
|
|
20250425,134800,65274737,4400,4400,4400,4400,0
|
|
20250425,134700,65274737,4400,4400,4400,4400,0
|
|
20250425,134600,65274737,4400,4400,4400,4400,1
|
|
20250425,134500,65270337,4395,4400,4400,4395,2
|
|
20250425,134400,65261542,4400,4395,4400,4395,59
|
|
20250425,134300,65002232,4405,4405,4405,4405,0
|
|
20250425,134200,65002232,4405,4405,4405,4405,0
|
|
20250425,134100,65002232,4405,4405,4405,4405,0
|
|
20250425,134000,65002232,4405,4405,4405,4405,0
|
|
20250425,133900,65002232,4405,4405,4405,4405,0
|
|
20250425,133800,65002232,4405,4405,4405,4405,0
|
|
20250425,133700,65002232,4405,4405,4405,4405,0
|
|
20250425,133600,65002232,4405,4405,4405,4405,0
|
|
20250425,133500,65002232,4405,4405,4405,4405,0
|
|
20250425,133400,65002232,4405,4405,4405,4405,0
|
|
20250425,133300,65002232,4405,4405,4405,4405,0
|
|
20250425,133200,65002232,4405,4405,4405,4405,1
|
|
20250425,133100,64997827,4370,4370,4370,4370,0
|
|
20250425,133000,64997827,4370,4370,4370,4370,40
|
|
20250425,132900,64823027,4370,4370,4370,4370,1
|
|
20250425,132800,64818657,4405,4405,4405,4405,0
|
|
20250425,132700,64818657,4405,4405,4405,4405,0
|
|
20250425,132600,64818657,4405,4405,4405,4405,1
|
|
20250425,132500,64814252,4360,4390,4390,4360,500
|
|
20250425,132400,62628172,4395,4395,4395,4395,0
|
|
20250425,132300,62628172,4395,4395,4395,4395,0
|
|
20250425,132200,62628172,4395,4395,4395,4395,10
|
|
20250425,132100,62584222,4405,4405,4405,4405,0
|
|
20250425,132000,62584222,4405,4405,4405,4405,0
|
|
20250425,131900,62584222,4405,4385,4405,4385,2
|
|
20250425,131800,62575432,4405,4405,4405,4405,0
|
|
20250425,131700,62575432,4405,4405,4405,4405,0
|
|
20250425,131600,62575432,4405,4405,4405,4405,0
|
|
20250425,131500,62575432,4405,4405,4405,4405,0
|
|
20250425,131400,62575432,4405,4400,4405,4400,213
|
|
20250425,131300,61637442,4410,4410,4410,4410,0
|
|
20250425,131200,61637442,4410,4410,4410,4410,0
|
|
20250425,131100,61637442,4410,4410,4410,4410,0
|
|
20250425,131000,61637442,4410,4410,4410,4410,0
|
|
20250425,130900,61637442,4410,4410,4410,4410,0
|
|
20250425,130800,61637442,4410,4410,4410,4410,0
|
|
20250425,130700,61637442,4410,4410,4410,4410,0
|
|
20250425,130600,61637442,4410,4410,4410,4410,0
|
|
20250425,130500,61637442,4410,4410,4410,4410,0
|
|
20250425,130400,61637442,4410,4410,4410,4410,0
|
|
20250425,130300,61637442,4410,4410,4410,4410,1
|
|
20250425,130200,61633032,4385,4385,4385,4385,0
|
|
20250425,130100,61633032,4385,4385,4385,4385,0
|
|
20250425,130000,61633032,4385,4385,4385,4385,0
|
|
20250425,125900,61633032,4385,4385,4385,4385,0
|
|
20250425,125800,61633032,4385,4385,4385,4385,0
|
|
20250425,125700,61633032,4385,4385,4385,4385,0
|
|
20250425,125600,61633032,4385,4385,4385,4385,131
|
|
20250425,125500,61058597,4385,4385,4385,4385,9
|
|
20250425,125400,61019132,4405,4405,4405,4405,0
|
|
20250425,125300,61019132,4405,4405,4405,4405,0
|
|
20250425,125200,61019132,4405,4405,4405,4405,0
|
|
20250425,125100,61019132,4405,4405,4405,4405,0
|
|
20250425,125000,61019132,4405,4405,4405,4405,869
|
|
20250425,124900,57191187,4410,4410,4410,4410,69
|
|
20250425,124800,56886897,4405,4405,4405,4405,185
|
|
20250425,124700,56071972,4410,4410,4410,4410,0
|
|
20250425,124600,56071972,4410,4405,4410,4405,838
|
|
20250425,124500,52380577,4405,4405,4405,4405,0
|
|
20250425,124400,52380577,4405,4405,4405,4405,0
|
|
20250425,124300,52380577,4405,4405,4405,4405,0
|
|
20250425,124200,52380577,4405,4405,4405,4405,612
|
|
20250425,124100,49684717,4405,4405,4405,4405,0
|
|
20250425,124000,49684717,4405,4405,4405,4405,0
|
|
20250425,123900,49684717,4405,4405,4405,4405,0
|
|
20250425,123800,49684717,4405,4405,4405,4405,9
|
|
20250425,123700,49645072,4405,4405,4405,4405,68
|
|
20250425,123600,49345532,4405,4405,4405,4405,0
|
|
20250425,123500,49345532,4405,4405,4405,4405,0
|
|
20250425,123400,49345532,4405,4405,4405,4405,1
|
|
20250425,123300,49341127,4400,4400,4400,4400,9
|
|
20250425,123200,49301527,4405,4405,4405,4405,0
|
|
20250425,123100,49301527,4405,4405,4405,4405,24
|
|
20250425,123000,49195807,4405,4405,4405,4405,0
|
|
20250425,122900,49195807,4405,4405,4405,4405,0
|
|
20250425,122800,49195807,4405,4405,4405,4405,0
|
|
20250425,122700,49195807,4405,4405,4405,4405,1
|
|
20250425,122600,49191402,4400,4400,4400,4400,0
|
|
20250425,122500,49191402,4400,4400,4400,4400,65
|
|
20250425,122400,48905402,4405,4405,4405,4405,0
|
|
20250425,122300,48905402,4405,4405,4405,4405,0
|
|
20250425,122200,48905402,4405,4405,4405,4405,0
|
|
20250425,122100,48905402,4405,4405,4405,4405,0
|
|
20250425,122000,48905402,4405,4405,4405,4405,0
|
|
20250425,121900,48905402,4405,4405,4405,4405,64
|
|
20250425,121800,48623482,4405,4405,4405,4405,1
|
|
20250425,121700,48619077,4405,4405,4405,4405,0
|
|
20250425,121600,48619077,4405,4405,4405,4405,0
|
|
20250425,121500,48619077,4405,4405,4405,4405,0
|
|
20250425,121400,48619077,4405,4405,4405,4405,0
|
|
20250425,121300,48619077,4405,4405,4405,4405,0
|
|
20250425,121200,48619077,4405,4405,4405,4405,0
|
|
20250425,121100,48619077,4405,4405,4405,4405,0
|
|
20250425,121000,48619077,4405,4405,4405,4405,1
|
|
20250425,120900,48614672,4400,4405,4405,4400,1121
|
|
20250425,120800,43677167,4405,4405,4405,4405,0
|
|
20250425,120700,43677167,4405,4405,4405,4405,0
|
|
20250425,120600,43677167,4405,4405,4405,4405,0
|
|
20250425,120500,43677167,4405,4405,4405,4405,340
|
|
20250425,120400,42179467,4405,4405,4405,4405,0
|
|
20250425,120300,42179467,4405,4405,4405,4405,0
|
|
20250425,120200,42179467,4405,4405,4405,4405,0
|
|
20250425,120100,42179467,4405,4405,4405,4400,38
|
|
20250425,120000,42012097,4405,4405,4405,4405,0
|
|
20250425,115900,42012097,4405,4405,4405,4405,0
|
|
20250425,115800,42012097,4405,4405,4405,4405,0
|
|
20250425,115700,42012097,4405,4405,4405,4405,0
|
|
20250425,115600,42012097,4405,4405,4405,4405,0
|
|
20250425,115500,42012097,4405,4405,4405,4405,0
|
|
20250425,115400,42012097,4405,4405,4405,4405,0
|
|
20250425,115300,42012097,4405,4405,4405,4405,5
|
|
20250425,115200,41990072,4405,4405,4405,4405,0
|
|
20250425,115100,41990072,4405,4405,4405,4405,0
|
|
20250425,115000,41990072,4405,4405,4405,4405,5
|
|
20250425,114900,41968047,4405,4400,4405,4400,900
|
|
20250425,114800,38008042,4405,4405,4405,4405,0
|
|
20250425,114700,38008042,4405,4405,4405,4405,0
|
|
20250425,114600,38008042,4405,4405,4405,4405,0
|
|
20250425,114500,38008042,4405,4405,4405,4405,0
|
|
20250425,114400,38008042,4405,4405,4405,4405,0
|
|
20250425,114300,38008042,4405,4405,4405,4405,0
|
|
20250425,114200,38008042,4405,4405,4405,4405,0
|
|
20250425,114100,38008042,4405,4405,4405,4405,0
|
|
20250425,114000,38008042,4405,4405,4405,4405,0
|
|
20250425,113900,38008042,4405,4400,4405,4400,442
|
|
20250425,113800,36062895,4400,4400,4400,4400,0
|
|
20250425,113700,36062895,4400,4400,4400,4400,0
|
|
20250425,113600,36062895,4400,4400,4400,4400,0
|
|
20250425,113500,36062895,4400,4400,4400,4400,0
|
|
20250425,113400,36062895,4400,4400,4400,4400,0
|
|
20250425,113300,36062895,4400,4395,4400,4395,60
|
|
20250425,113200,35798910,4400,4400,4400,4400,1
|
|
20250425,113100,35794510,4395,4395,4395,4395,10
|
|
20250425,113000,35750560,4395,4395,4395,4395,1023
|
|
20250425,112900,31254475,4395,4395,4395,4395,2
|
|
20250425,112800,31245685,4395,4395,4395,4395,0
|
|
20250425,112700,31245685,4395,4395,4395,4395,1
|
|
20250425,112600,31241290,4395,4395,4395,4395,1
|
|
20250425,112500,31236895,4390,4390,4390,4390,341
|
|
20250425,112400,29739905,4390,4390,4390,4390,0
|
|
20250425,112300,29739905,4390,4390,4390,4390,0
|
|
20250425,112200,29739905,4390,4390,4390,4390,0
|
|
20250425,112100,29739905,4390,4390,4390,4390,0
|
|
20250425,112000,29739905,4390,4390,4390,4390,0
|
|
20250425,111900,29739905,4390,4390,4390,4390,0
|
|
20250425,111800,29739905,4390,4390,4390,4390,0
|
|
20250425,111700,29739905,4390,4390,4390,4390,0
|
|
20250425,111600,29739905,4390,4390,4390,4390,0
|
|
20250425,111500,29739905,4390,4390,4390,4390,0
|
|
20250425,111400,29739905,4390,4390,4390,4390,0
|
|
20250425,111300,29739905,4390,4390,4390,4390,500
|
|
20250425,111200,27544905,4390,4390,4390,4390,0
|
|
20250425,111100,27544905,4390,4385,4390,4385,164
|
|
20250425,111000,26825320,4355,4355,4355,4355,0
|
|
20250425,110900,26825320,4355,4370,4370,4355,665
|
|
20250425,110800,23919285,4370,4370,4370,4370,0
|
|
20250425,110700,23919285,4370,4370,4370,4370,1
|
|
20250425,110600,23914915,4355,4355,4355,4355,150
|
|
20250425,110500,23261665,4370,4355,4370,4355,2
|
|
20250425,110400,23252940,4355,4355,4355,4355,100
|
|
20250425,110300,22817440,4370,4370,4370,4370,0
|
|
20250425,110200,22817440,4370,4370,4370,4370,0
|
|
20250425,110100,22817440,4370,4370,4370,4370,0
|
|
20250425,110000,22817440,4370,4370,4370,4370,0
|
|
20250425,105900,22817440,4370,4370,4370,4370,0
|
|
20250425,105800,22817440,4370,4370,4370,4370,0
|
|
20250425,105700,22817440,4370,4360,4370,4360,195
|
|
20250425,105600,21967230,4365,4365,4365,4365,0
|
|
20250425,105500,21967230,4365,4365,4365,4365,833
|
|
20250425,105400,18331185,4365,4365,4365,4365,0
|
|
20250425,105300,18331185,4365,4365,4365,4365,0
|
|
20250425,105200,18331185,4365,4365,4365,4365,0
|
|
20250425,105100,18331185,4365,4365,4365,4365,0
|
|
20250425,105000,18331185,4365,4365,4365,4365,0
|
|
20250425,104900,18331185,4365,4365,4365,4365,0
|
|
20250425,104800,18331185,4365,4365,4365,4365,0
|
|
20250425,104700,18331185,4365,4365,4365,4365,34
|
|
20250425,104600,18182775,4365,4365,4365,4365,0
|
|
20250425,104500,18182775,4365,4365,4365,4365,1
|
|
20250425,104400,18178410,4370,4370,4370,4370,0
|
|
20250425,104300,18178410,4370,4370,4370,4370,0
|
|
20250425,104200,18178410,4370,4370,4370,4370,0
|
|
20250425,104100,18178410,4370,4370,4370,4370,0
|
|
20250425,104000,18178410,4370,4360,4370,4360,125
|
|
20250425,103900,17632170,4360,4370,4370,4360,273
|
|
20250425,103800,16439450,4380,4380,4380,4380,0
|
|
20250425,103700,16439450,4380,4380,4380,4380,0
|
|
20250425,103600,16439450,4380,4380,4380,4380,0
|
|
20250425,103500,16439450,4380,4380,4380,4380,0
|
|
20250425,103400,16439450,4380,4380,4380,4380,0
|
|
20250425,103300,16439450,4380,4380,4380,4380,0
|
|
20250425,103200,16439450,4380,4380,4380,4380,2
|
|
20250425,103100,16430690,4380,4380,4380,4380,0
|
|
20250425,103000,16430690,4380,4380,4380,4380,0
|
|
20250425,102900,16430690,4380,4360,4380,4360,564
|
|
20250425,102800,13971630,4380,4360,4380,4360,340
|
|
20250425,102700,12488010,4390,4390,4390,4390,0
|
|
20250425,102600,12488010,4390,4390,4390,4390,10
|
|
20250425,102500,12444110,4390,4390,4390,4390,0
|
|
20250425,102400,12444110,4390,4390,4390,4390,0
|
|
20250425,102300,12444110,4390,4390,4390,4390,0
|
|
20250425,102200,12444110,4390,4390,4390,4390,1
|
|
20250425,102100,12439720,4360,4365,4365,4360,800
|
|
20250425,102000,8950730,4390,4390,4390,4390,100
|
|
20250425,101900,8511730,4390,4390,4390,4390,0
|
|
20250425,101800,8511730,4390,4390,4390,4390,0
|
|
20250425,101700,8511730,4390,4390,4390,4390,0
|
|
20250425,101600,8511730,4390,4390,4390,4390,0
|
|
20250425,101500,8511730,4390,4390,4390,4390,0
|
|
20250425,101400,8511730,4390,4390,4390,4390,1
|
|
20250425,101300,8507340,4390,4390,4390,4390,1
|
|
20250425,101200,8502950,4390,4390,4390,4390,0
|
|
20250425,101100,8502950,4390,4390,4390,4390,0
|
|
20250425,101000,8502950,4390,4390,4390,4390,1
|
|
20250425,100900,8498560,4365,4365,4365,4365,71
|
|
20250425,100800,8188645,4390,4390,4390,4390,0
|
|
20250425,100700,8188645,4390,4390,4390,4390,0
|
|
20250425,100600,8188645,4390,4390,4390,4390,0
|
|
20250425,100500,8188645,4390,4390,4390,4390,0
|
|
20250425,100400,8188645,4390,4390,4390,4390,3
|
|
20250425,100300,8175475,4385,4385,4385,4385,0
|
|
20250425,100200,8175475,4385,4385,4385,4385,14
|
|
20250425,100100,8114085,4385,4385,4385,4385,0
|
|
20250425,100000,8114085,4385,4385,4385,4385,7
|
|
20250425,095900,8083390,4395,4385,4395,4385,5
|
|
20250425,095800,8061440,4365,4365,4365,4365,0
|
|
20250425,095700,8061440,4365,4365,4365,4365,0
|
|
20250425,095600,8061440,4365,4385,4385,4365,557
|
|
20250425,095500,5621495,4395,4395,4395,4395,0
|
|
20250425,095400,5621495,4395,4395,4395,4395,0
|
|
20250425,095300,5621495,4395,4395,4395,4395,0
|
|
20250425,095200,5621495,4395,4395,4395,4395,0
|
|
20250425,095100,5621495,4395,4395,4395,4395,0
|
|
20250425,095000,5621495,4395,4395,4395,4395,0
|
|
20250425,094900,5621495,4395,4395,4395,4395,0
|
|
20250425,094800,5621495,4395,4395,4395,4395,0
|
|
20250425,094700,5621495,4395,4395,4395,4395,1
|
|
20250425,094600,5617100,4395,4395,4395,4395,2
|
|
20250425,094500,5608310,4395,4385,4395,4385,2
|
|
20250425,094400,5599530,4390,4390,4390,4390,0
|
|
20250425,094300,5599530,4390,4390,4390,4390,1
|
|
20250425,094200,5595140,4395,4395,4395,4395,0
|
|
20250425,094100,5595140,4395,4390,4395,4390,81
|
|
20250425,094000,5239545,4395,4395,4395,4395,0
|
|
20250425,093900,5239545,4395,4395,4395,4395,0
|
|
20250425,093800,5239545,4395,4395,4395,4395,0
|
|
20250425,093700,5239545,4395,4395,4395,4395,0
|
|
20250425,093600,5239545,4395,4395,4395,4395,0
|
|
20250425,093500,5239545,4395,4395,4395,4395,0
|
|
20250425,093400,5239545,4395,4395,4395,4395,10
|
|
20250425,093300,5195595,4390,4390,4390,4390,1
|
|
20250425,093200,5191205,4390,4390,4390,4390,0
|
|
20250425,093100,5191205,4390,4390,4390,4390,0
|
|
20250425,093000,5191205,4390,4390,4390,4390,0
|
|
20250425,092900,5191205,4390,4390,4390,4390,3
|
|
20250425,092800,5178035,4400,4400,4400,4400,1
|
|
20250425,092700,5173635,4395,4395,4395,4395,101
|
|
20250425,092600,4729740,4400,4400,4400,4400,0
|
|
20250425,092500,4729740,4400,4400,4400,4400,10
|
|
20250425,092400,4685740,4400,4400,4400,4400,0
|
|
20250425,092300,4685740,4400,4400,4400,4400,0
|
|
20250425,092200,4685740,4400,4400,4400,4400,0
|
|
20250425,092100,4685740,4400,4400,4400,4400,0
|
|
20250425,092000,4685740,4400,4400,4400,4395,12
|
|
20250425,091900,4632945,4405,4405,4405,4405,0
|
|
20250425,091800,4632945,4405,4405,4405,4405,0
|
|
20250425,091700,4632945,4405,4405,4405,4405,0
|
|
20250425,091600,4632945,4405,4405,4405,4405,0
|
|
20250425,091500,4632945,4405,4405,4405,4405,0
|
|
20250425,091400,4632945,4405,4405,4405,4405,0
|
|
20250425,091300,4632945,4405,4405,4405,4405,0
|
|
20250425,091200,4632945,4405,4405,4405,4405,46
|
|
20250425,091100,4430315,4405,4405,4405,4405,0
|
|
20250425,091000,4430315,4405,4395,4405,4385,100
|
|
20250425,090900,3991760,4405,4405,4405,4405,0
|
|
20250425,090800,3991760,4405,4405,4405,4405,0
|
|
20250425,090700,3991760,4405,4405,4405,4405,13
|
|
20250425,090600,3934495,4395,4395,4395,4395,0
|
|
20250425,090500,3934495,4395,4395,4395,4395,77
|
|
20250425,090400,3596080,4405,4405,4405,4405,0
|
|
20250425,090300,3596080,4405,4405,4405,4405,0
|
|
20250425,090200,3596080,4405,4390,4405,4390,701
|
|
20250425,090100,513670,4405,4405,4405,4405,0
|
|
20250425,090000,513670,4405,4405,4405,4390,16
|