615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,191200,65287470,3200,3200,3200,3200,542
|
|
20250425,191100,65287470,3200,3200,3200,3200,0
|
|
20250425,191000,65287470,3200,3200,3200,3200,0
|
|
20250425,190900,65287470,3200,3200,3200,3200,0
|
|
20250425,190800,65287470,3200,3200,3200,3200,0
|
|
20250425,190700,65287470,3200,3200,3200,3200,0
|
|
20250425,190600,65287470,3200,3200,3200,3200,0
|
|
20250425,190500,65287470,3200,3200,3200,3200,0
|
|
20250425,190400,65287470,3200,3200,3200,3200,0
|
|
20250425,190300,65287470,3200,3200,3200,3200,0
|
|
20250425,190200,65287470,3200,3200,3200,3200,0
|
|
20250425,190100,65287470,3200,3200,3200,3200,0
|
|
20250425,190000,65287470,3200,3200,3200,3200,0
|
|
20250425,185900,65287470,3200,3200,3200,3200,0
|
|
20250425,185800,65287470,3200,3200,3200,3200,0
|
|
20250425,185700,65287470,3200,3200,3200,3200,0
|
|
20250425,185600,65287470,3200,3200,3200,3200,0
|
|
20250425,185500,65287470,3200,3200,3200,3200,0
|
|
20250425,185400,65287470,3200,3200,3200,3200,0
|
|
20250425,185300,65287470,3200,3200,3200,3200,0
|
|
20250425,185200,65287470,3200,3200,3200,3200,0
|
|
20250425,185100,65287470,3200,3200,3200,3200,0
|
|
20250425,185000,65287470,3200,3200,3200,3200,0
|
|
20250425,184900,65287470,3200,3200,3200,3200,0
|
|
20250425,184800,65287470,3200,3200,3200,3200,0
|
|
20250425,184700,65287470,3200,3200,3200,3200,0
|
|
20250425,184600,65287470,3200,3200,3200,3200,0
|
|
20250425,184500,65287470,3200,3200,3200,3200,0
|
|
20250425,184400,65287470,3200,3200,3200,3200,0
|
|
20250425,184300,65287470,3200,3200,3200,3200,0
|
|
20250425,184200,65287470,3200,3200,3200,3200,542
|
|
20250425,184100,65287470,3200,3200,3200,3200,0
|
|
20250425,184000,65287470,3200,3200,3200,3200,0
|
|
20250425,183900,65287470,3200,3200,3200,3200,0
|
|
20250425,183800,65287470,3200,3200,3200,3200,0
|
|
20250425,183700,65287470,3200,3200,3200,3200,0
|
|
20250425,183600,65287470,3200,3200,3200,3200,0
|
|
20250425,183500,65287470,3200,3200,3200,3200,0
|
|
20250425,183400,65287470,3200,3200,3200,3200,0
|
|
20250425,183300,65287470,3200,3200,3200,3200,0
|
|
20250425,183200,65287470,3200,3200,3200,3200,0
|
|
20250425,183100,65287470,3200,3200,3200,3200,0
|
|
20250425,183000,65287470,3200,3200,3200,3200,0
|
|
20250425,182900,65287470,3200,3200,3200,3200,0
|
|
20250425,182800,65287470,3200,3200,3200,3200,0
|
|
20250425,182700,65287470,3200,3200,3200,3200,0
|
|
20250425,182600,65287470,3200,3200,3200,3200,0
|
|
20250425,182500,65287470,3200,3200,3200,3200,0
|
|
20250425,182400,65287470,3200,3200,3200,3200,0
|
|
20250425,182300,65287470,3200,3200,3200,3200,0
|
|
20250425,182200,65287470,3200,3200,3200,3200,0
|
|
20250425,182100,65287470,3200,3200,3200,3200,0
|
|
20250425,182000,65287470,3200,3200,3200,3200,0
|
|
20250425,181900,65287470,3200,3200,3200,3200,0
|
|
20250425,181800,65287470,3200,3200,3200,3200,0
|
|
20250425,181700,65287470,3200,3200,3200,3200,0
|
|
20250425,181600,65287470,3200,3200,3200,3200,0
|
|
20250425,181500,65287470,3200,3200,3200,3200,0
|
|
20250425,181400,65287470,3200,3200,3200,3200,0
|
|
20250425,181300,65287470,3200,3200,3200,3200,0
|
|
20250425,181200,65287470,3200,3200,3200,3200,542
|
|
20250425,181100,65287470,3200,3200,3200,3200,0
|
|
20250425,181000,65287470,3200,3200,3200,3200,0
|
|
20250425,180900,65287470,3200,3200,3200,3200,0
|
|
20250425,180800,65287470,3200,3200,3200,3200,0
|
|
20250425,180700,65287470,3200,3200,3200,3200,0
|
|
20250425,180600,65287470,3200,3200,3200,3200,0
|
|
20250425,180500,65287470,3200,3200,3200,3200,0
|
|
20250425,180400,65287470,3200,3200,3200,3200,0
|
|
20250425,180300,65287470,3200,3200,3200,3200,0
|
|
20250425,180200,65287470,3200,3200,3200,3200,0
|
|
20250425,180100,65287470,3200,3200,3200,3200,0
|
|
20250425,180000,65287470,3200,3200,3200,3200,0
|
|
20250425,175900,65287470,3200,3200,3200,3200,0
|
|
20250425,175800,65287470,3200,3200,3200,3200,0
|
|
20250425,175700,65287470,3200,3200,3200,3200,0
|
|
20250425,175600,65287470,3200,3200,3200,3200,0
|
|
20250425,175500,65287470,3200,3200,3200,3200,0
|
|
20250425,175400,65287470,3200,3200,3200,3200,0
|
|
20250425,175300,65287470,3200,3200,3200,3200,0
|
|
20250425,175200,65287470,3200,3200,3200,3200,0
|
|
20250425,175100,65287470,3200,3200,3200,3200,0
|
|
20250425,175000,65287470,3200,3200,3200,3200,0
|
|
20250425,174900,65287470,3200,3200,3200,3200,0
|
|
20250425,174800,65287470,3200,3200,3200,3200,0
|
|
20250425,174700,65287470,3200,3200,3200,3200,0
|
|
20250425,174600,65287470,3200,3200,3200,3200,0
|
|
20250425,174500,65287470,3200,3200,3200,3200,0
|
|
20250425,174400,65287470,3200,3200,3200,3200,0
|
|
20250425,174300,65287470,3200,3200,3200,3200,0
|
|
20250425,174200,65287470,3200,3200,3200,3200,542
|
|
20250425,174100,65287470,3200,3200,3200,3200,0
|
|
20250425,174000,65287470,3200,3200,3200,3200,0
|
|
20250425,173900,65287470,3200,3200,3200,3200,0
|
|
20250425,173800,65287470,3200,3200,3200,3200,0
|
|
20250425,173700,65287470,3200,3200,3200,3200,0
|
|
20250425,173600,65287470,3200,3200,3200,3200,0
|
|
20250425,173500,65287470,3200,3200,3200,3200,0
|
|
20250425,173400,65287470,3200,3200,3200,3200,0
|
|
20250425,173300,65287470,3200,3200,3200,3200,0
|
|
20250425,173200,65287470,3200,3200,3200,3200,0
|
|
20250425,173100,65287470,3200,3200,3200,3200,0
|
|
20250425,173000,65287470,3200,3200,3200,3200,0
|
|
20250425,172900,65287470,3200,3200,3200,3200,0
|
|
20250425,172800,65287470,3200,3200,3200,3200,0
|
|
20250425,172700,65287470,3200,3200,3200,3200,0
|
|
20250425,172600,65287470,3200,3200,3200,3200,0
|
|
20250425,172500,65287470,3200,3200,3200,3200,0
|
|
20250425,172400,65287470,3200,3200,3200,3200,0
|
|
20250425,172300,65287470,3200,3200,3200,3200,0
|
|
20250425,172200,65287470,3200,3200,3200,3200,0
|
|
20250425,172100,65287470,3200,3200,3200,3200,0
|
|
20250425,172000,65287470,3200,3200,3200,3200,0
|
|
20250425,171900,65287470,3200,3200,3200,3200,0
|
|
20250425,171800,65287470,3200,3200,3200,3200,0
|
|
20250425,171700,65287470,3200,3200,3200,3200,0
|
|
20250425,171600,65287470,3200,3200,3200,3200,0
|
|
20250425,171500,65287470,3200,3200,3200,3200,0
|
|
20250425,171400,65287470,3200,3200,3200,3200,0
|
|
20250425,171300,65287470,3200,3200,3200,3200,0
|
|
20250425,171200,65287470,3200,3200,3200,3200,542
|
|
20250425,171100,65287470,3200,3200,3200,3200,0
|
|
20250425,171000,65287470,3200,3200,3200,3200,0
|
|
20250425,170900,65287470,3200,3200,3200,3200,0
|
|
20250425,170800,65287470,3200,3200,3200,3200,0
|
|
20250425,170700,65287470,3200,3200,3200,3200,0
|
|
20250425,170600,65287470,3200,3200,3200,3200,0
|
|
20250425,170500,65287470,3200,3200,3200,3200,0
|
|
20250425,170400,65287470,3200,3200,3200,3200,0
|
|
20250425,170300,65287470,3200,3200,3200,3200,0
|
|
20250425,170200,65287470,3200,3200,3200,3200,0
|
|
20250425,170100,65287470,3200,3200,3200,3200,0
|
|
20250425,170000,65287470,3200,3200,3200,3200,0
|
|
20250425,165900,65287470,3200,3200,3200,3200,0
|
|
20250425,165800,65287470,3200,3200,3200,3200,0
|
|
20250425,165700,65287470,3200,3200,3200,3200,0
|
|
20250425,165600,65287470,3200,3200,3200,3200,0
|
|
20250425,165500,65287470,3200,3200,3200,3200,0
|
|
20250425,165400,65287470,3200,3200,3200,3200,0
|
|
20250425,165300,65287470,3200,3200,3200,3200,0
|
|
20250425,165200,65287470,3200,3200,3200,3200,0
|
|
20250425,165100,65287470,3200,3200,3200,3200,0
|
|
20250425,165000,65287470,3200,3200,3200,3200,0
|
|
20250425,164900,65287470,3200,3200,3200,3200,0
|
|
20250425,164800,65287470,3200,3200,3200,3200,0
|
|
20250425,164700,65287470,3200,3200,3200,3200,0
|
|
20250425,164600,65287470,3200,3200,3200,3200,0
|
|
20250425,164500,65287470,3200,3200,3200,3200,0
|
|
20250425,164400,65287470,3200,3200,3200,3200,0
|
|
20250425,164300,65287470,3200,3200,3200,3200,0
|
|
20250425,164200,65287470,3200,3200,3200,3200,542
|
|
20250425,164100,65287470,3200,3200,3200,3200,0
|
|
20250425,164000,65287470,3200,3200,3200,3200,0
|
|
20250425,163900,65287470,3200,3200,3200,3200,0
|
|
20250425,163800,65287470,3200,3200,3200,3200,0
|
|
20250425,163700,65287470,3200,3200,3200,3200,0
|
|
20250425,163600,65287470,3200,3200,3200,3200,0
|
|
20250425,163500,65287470,3200,3200,3200,3200,0
|
|
20250425,163400,65287470,3200,3200,3200,3200,0
|
|
20250425,163300,65287470,3200,3200,3200,3200,0
|
|
20250425,163200,65287470,3200,3200,3200,3200,0
|
|
20250425,163100,65287470,3200,3200,3200,3200,0
|
|
20250425,163000,65287470,3200,3200,3200,3200,0
|
|
20250425,162900,65287470,3200,3200,3200,3200,0
|
|
20250425,162800,65287470,3200,3200,3200,3200,0
|
|
20250425,162700,65287470,3200,3200,3200,3200,0
|
|
20250425,162600,65287470,3200,3200,3200,3200,0
|
|
20250425,162500,65287470,3200,3200,3200,3200,0
|
|
20250425,162400,65287470,3200,3200,3200,3200,0
|
|
20250425,162300,65287470,3200,3200,3200,3200,0
|
|
20250425,162200,65287470,3200,3200,3200,3200,0
|
|
20250425,162100,65287470,3200,3200,3200,3200,0
|
|
20250425,162000,65287470,3200,3200,3200,3200,0
|
|
20250425,161900,65287470,3200,3200,3200,3200,0
|
|
20250425,161800,65287470,3200,3200,3200,3200,0
|
|
20250425,161700,65287470,3200,3200,3200,3200,0
|
|
20250425,161600,65287470,3200,3200,3200,3200,0
|
|
20250425,161500,65287470,3200,3200,3200,3200,0
|
|
20250425,161400,65287470,3200,3200,3200,3200,0
|
|
20250425,161300,65287470,3200,3200,3200,3200,0
|
|
20250425,161200,65287470,3200,3200,3200,3200,542
|
|
20250425,161100,65287470,3200,3200,3200,3200,0
|
|
20250425,161000,65287470,3200,3200,3200,3200,0
|
|
20250425,160900,65287470,3200,3200,3200,3200,0
|
|
20250425,160800,65287470,3200,3200,3200,3200,0
|
|
20250425,160700,65287470,3200,3200,3200,3200,0
|
|
20250425,160600,65287470,3200,3200,3200,3200,0
|
|
20250425,160500,65287470,3200,3200,3200,3200,0
|
|
20250425,160400,65287470,3200,3200,3200,3200,0
|
|
20250425,160300,65287470,3200,3200,3200,3200,0
|
|
20250425,160200,65287470,3200,3200,3200,3200,0
|
|
20250425,160100,65287470,3200,3200,3200,3200,0
|
|
20250425,160000,65287470,3200,3200,3200,3200,0
|
|
20250425,155900,65287470,3200,3200,3200,3200,0
|
|
20250425,155800,65287470,3200,3200,3200,3200,0
|
|
20250425,155700,65287470,3200,3200,3200,3200,0
|
|
20250425,155600,65287470,3200,3200,3200,3200,0
|
|
20250425,155500,65287470,3200,3200,3200,3200,0
|
|
20250425,155400,65287470,3200,3200,3200,3200,0
|
|
20250425,155300,65287470,3200,3200,3200,3200,0
|
|
20250425,155200,65287470,3200,3200,3200,3200,0
|
|
20250425,155100,65287470,3200,3200,3200,3200,0
|
|
20250425,155000,65287470,3200,3200,3200,3200,0
|
|
20250425,154900,65287470,3200,3200,3200,3200,0
|
|
20250425,154800,65287470,3200,3200,3200,3200,0
|
|
20250425,154700,65287470,3200,3200,3200,3200,0
|
|
20250425,154600,65287470,3200,3200,3200,3200,0
|
|
20250425,154500,65287470,3200,3200,3200,3200,0
|
|
20250425,154400,65287470,3200,3200,3200,3200,0
|
|
20250425,154300,65287470,3200,3200,3200,3200,0
|
|
20250425,154200,65287470,3200,3200,3200,3200,542
|
|
20250425,154100,65287470,3200,3200,3200,3200,0
|
|
20250425,154000,65287470,3200,3200,3200,3200,0
|
|
20250425,153900,65287470,3200,3200,3200,3200,0
|
|
20250425,153800,65287470,3200,3200,3200,3200,0
|
|
20250425,153700,65287470,3200,3200,3200,3200,0
|
|
20250425,153600,65287470,3200,3200,3200,3200,0
|
|
20250425,153500,65287470,3200,3200,3200,3200,0
|
|
20250425,153400,65287470,3200,3200,3200,3200,0
|
|
20250425,153300,65287470,3200,3200,3200,3200,0
|
|
20250425,153200,65287470,3200,3200,3200,3200,0
|
|
20250425,153100,65287470,3200,3200,3200,3200,0
|
|
20250425,153000,65287470,3200,3200,3200,3200,542
|
|
20250425,152900,63553070,3185,3185,3185,3185,0
|
|
20250425,152800,63553070,3185,3185,3185,3185,0
|
|
20250425,152700,63553070,3185,3185,3185,3185,0
|
|
20250425,152600,63553070,3185,3185,3185,3185,0
|
|
20250425,152500,63553070,3185,3185,3185,3185,0
|
|
20250425,152400,63553070,3185,3185,3185,3185,0
|
|
20250425,152300,63553070,3185,3185,3185,3185,0
|
|
20250425,152200,63553070,3185,3185,3185,3185,0
|
|
20250425,152100,63553070,3185,3185,3185,3185,0
|
|
20250425,152000,63553070,3185,3185,3185,3185,0
|
|
20250425,151900,63553070,3185,3185,3185,3185,1
|
|
20250425,151800,63549885,3185,3185,3185,3185,14
|
|
20250425,151700,63505295,3175,3175,3175,3175,0
|
|
20250425,151600,63505295,3175,3175,3175,3175,10
|
|
20250425,151500,63473545,3190,3190,3190,3190,0
|
|
20250425,151400,63473545,3190,3190,3190,3190,1000
|
|
20250425,151300,60283545,3190,3190,3190,3190,0
|
|
20250425,151200,60283545,3190,3190,3190,3190,0
|
|
20250425,151100,60283545,3190,3190,3190,3190,0
|
|
20250425,151000,60283545,3190,3190,3190,3190,0
|
|
20250425,150900,60283545,3190,3190,3190,3190,0
|
|
20250425,150800,60283545,3190,3190,3190,3190,121
|
|
20250425,150700,59897555,3200,3200,3200,3200,0
|
|
20250425,150600,59897555,3200,3200,3200,3200,0
|
|
20250425,150500,59897555,3200,3200,3200,3200,0
|
|
20250425,150400,59897555,3200,3200,3200,3200,1
|
|
20250425,150300,59894355,3190,3190,3190,3190,24
|
|
20250425,150200,59817795,3185,3190,3190,3185,1508
|
|
20250425,150100,55014775,3190,3185,3190,3170,1714
|
|
20250425,150000,49575820,3180,3180,3180,3180,0
|
|
20250425,145900,49575820,3180,3180,3180,3180,0
|
|
20250425,145800,49575820,3180,3185,3185,3180,350
|
|
20250425,145700,48462535,3180,3180,3180,3180,0
|
|
20250425,145600,48462535,3180,3180,3180,3180,0
|
|
20250425,145500,48462535,3180,3180,3180,3180,0
|
|
20250425,145400,48462535,3180,3180,3180,3180,0
|
|
20250425,145300,48462535,3180,3180,3180,3180,0
|
|
20250425,145200,48462535,3180,3180,3180,3180,0
|
|
20250425,145100,48462535,3180,3180,3180,3180,0
|
|
20250425,145000,48462535,3180,3180,3180,3180,1
|
|
20250425,144900,48459355,3185,3185,3185,3185,358
|
|
20250425,144800,47319125,3175,3175,3175,3175,0
|
|
20250425,144700,47319125,3175,3175,3175,3175,0
|
|
20250425,144600,47319125,3175,3175,3175,3175,0
|
|
20250425,144500,47319125,3175,3175,3175,3175,0
|
|
20250425,144400,47319125,3175,3175,3175,3175,0
|
|
20250425,144300,47319125,3175,3175,3175,3175,0
|
|
20250425,144200,47319125,3175,3175,3175,3175,0
|
|
20250425,144100,47319125,3175,3175,3175,3175,5
|
|
20250425,144000,47303250,3180,3180,3180,3180,0
|
|
20250425,143900,47303250,3180,3180,3180,3180,0
|
|
20250425,143800,47303250,3180,3180,3180,3180,80
|
|
20250425,143700,47048850,3185,3185,3185,3185,0
|
|
20250425,143600,47048850,3185,3185,3185,3185,0
|
|
20250425,143500,47048850,3185,3185,3185,3185,0
|
|
20250425,143400,47048850,3185,3185,3185,3185,0
|
|
20250425,143300,47048850,3185,3185,3185,3185,0
|
|
20250425,143200,47048850,3185,3185,3185,3185,23
|
|
20250425,143100,46975595,3180,3180,3180,3180,0
|
|
20250425,143000,46975595,3180,3180,3180,3180,0
|
|
20250425,142900,46975595,3180,3180,3180,3180,0
|
|
20250425,142800,46975595,3180,3180,3180,3180,0
|
|
20250425,142700,46975595,3180,3180,3180,3180,0
|
|
20250425,142600,46975595,3180,3180,3180,3180,0
|
|
20250425,142500,46975595,3180,3180,3180,3180,0
|
|
20250425,142400,46975595,3180,3180,3180,3180,100
|
|
20250425,142300,46657595,3180,3180,3180,3180,0
|
|
20250425,142200,46657595,3180,3180,3180,3180,0
|
|
20250425,142100,46657595,3180,3180,3180,3180,0
|
|
20250425,142000,46657595,3180,3180,3180,3180,3
|
|
20250425,141900,46648055,3180,3180,3180,3180,0
|
|
20250425,141800,46648055,3180,3180,3180,3180,0
|
|
20250425,141700,46648055,3180,3180,3180,3180,0
|
|
20250425,141600,46648055,3180,3180,3180,3180,0
|
|
20250425,141500,46648055,3180,3180,3180,3180,0
|
|
20250425,141400,46648055,3180,3180,3180,3180,0
|
|
20250425,141300,46648055,3180,3180,3180,3180,0
|
|
20250425,141200,46648055,3180,3180,3180,3180,0
|
|
20250425,141100,46648055,3180,3180,3180,3180,0
|
|
20250425,141000,46648055,3180,3180,3180,3180,0
|
|
20250425,140900,46648055,3180,3180,3180,3180,0
|
|
20250425,140800,46648055,3180,3180,3180,3180,0
|
|
20250425,140700,46648055,3180,3180,3180,3180,183
|
|
20250425,140600,46066115,3180,3180,3180,3180,0
|
|
20250425,140500,46066115,3180,3180,3180,3180,47
|
|
20250425,140400,45916655,3175,3175,3175,3175,0
|
|
20250425,140300,45916655,3175,3175,3175,3175,0
|
|
20250425,140200,45916655,3175,3175,3175,3175,0
|
|
20250425,140100,45916655,3175,3175,3175,3175,5
|
|
20250425,140000,45900780,3175,3175,3175,3175,0
|
|
20250425,135900,45900780,3175,3175,3175,3175,0
|
|
20250425,135800,45900780,3175,3175,3175,3175,0
|
|
20250425,135700,45900780,3175,3175,3175,3175,0
|
|
20250425,135600,45900780,3175,3180,3180,3175,373
|
|
20250425,135500,44716055,3185,3185,3185,3185,23
|
|
20250425,135400,44642800,3185,3185,3185,3185,0
|
|
20250425,135300,44642800,3185,3185,3185,3185,0
|
|
20250425,135200,44642800,3185,3185,3185,3185,0
|
|
20250425,135100,44642800,3185,3185,3185,3185,0
|
|
20250425,135000,44642800,3185,3185,3185,3185,50
|
|
20250425,134900,44483550,3185,3185,3185,3185,296
|
|
20250425,134800,43540790,3185,3185,3185,3185,0
|
|
20250425,134700,43540790,3185,3185,3185,3185,22
|
|
20250425,134600,43470720,3185,3185,3185,3185,0
|
|
20250425,134500,43470720,3185,3185,3185,3185,0
|
|
20250425,134400,43470720,3185,3185,3185,3185,0
|
|
20250425,134300,43470720,3185,3185,3185,3185,0
|
|
20250425,134200,43470720,3185,3185,3185,3185,570
|
|
20250425,134100,41655270,3190,3190,3190,3190,0
|
|
20250425,134000,41655270,3190,3190,3190,3190,0
|
|
20250425,133900,41655270,3190,3190,3190,3190,0
|
|
20250425,133800,41655270,3190,3190,3190,3190,0
|
|
20250425,133700,41655270,3190,3190,3190,3190,0
|
|
20250425,133600,41655270,3190,3190,3190,3190,0
|
|
20250425,133500,41655270,3190,3190,3190,3190,0
|
|
20250425,133400,41655270,3190,3195,3195,3190,178
|
|
20250425,133300,41087170,3190,3190,3190,3190,118
|
|
20250425,133200,40710750,3195,3195,3195,3195,9
|
|
20250425,133100,40681995,3195,3195,3195,3195,0
|
|
20250425,133000,40681995,3195,3195,3195,3195,0
|
|
20250425,132900,40681995,3195,3195,3195,3195,0
|
|
20250425,132800,40681995,3195,3195,3195,3195,81
|
|
20250425,132700,40423200,3195,3195,3195,3195,0
|
|
20250425,132600,40423200,3195,3195,3195,3195,0
|
|
20250425,132500,40423200,3195,3195,3195,3195,0
|
|
20250425,132400,40423200,3195,3195,3195,3195,0
|
|
20250425,132300,40423200,3195,3195,3195,3195,0
|
|
20250425,132200,40423200,3195,3195,3195,3190,2121
|
|
20250425,132100,33646795,3195,3195,3195,3195,100
|
|
20250425,132000,33327295,3200,3200,3200,3200,0
|
|
20250425,131900,33327295,3200,3195,3200,3195,1441
|
|
20250425,131800,28716740,3190,3190,3190,3190,0
|
|
20250425,131700,28716740,3190,3190,3190,3190,0
|
|
20250425,131600,28716740,3190,3185,3190,3185,195
|
|
20250425,131500,28094750,3170,3170,3170,3170,0
|
|
20250425,131400,28094750,3170,3170,3170,3170,0
|
|
20250425,131300,28094750,3170,3170,3170,3170,0
|
|
20250425,131200,28094750,3170,3170,3170,3170,0
|
|
20250425,131100,28094750,3170,3175,3175,3170,500
|
|
20250425,131000,26509505,3175,3175,3175,3175,0
|
|
20250425,130900,26509505,3175,3175,3175,3175,0
|
|
20250425,130800,26509505,3175,3175,3175,3175,0
|
|
20250425,130700,26509505,3175,3175,3175,3175,5
|
|
20250425,130600,26493630,3185,3185,3185,3185,25
|
|
20250425,130500,26414005,3175,3175,3175,3175,0
|
|
20250425,130400,26414005,3175,3175,3175,3175,0
|
|
20250425,130300,26414005,3175,3175,3175,3175,0
|
|
20250425,130200,26414005,3175,3175,3175,3175,0
|
|
20250425,130100,26414005,3175,3175,3175,3175,1
|
|
20250425,130000,26410830,3180,3180,3180,3180,0
|
|
20250425,125900,26410830,3180,3180,3180,3180,0
|
|
20250425,125800,26410830,3180,3180,3180,3180,0
|
|
20250425,125700,26410830,3180,3180,3180,3180,0
|
|
20250425,125600,26410830,3180,3180,3180,3180,0
|
|
20250425,125500,26410830,3180,3180,3180,3180,0
|
|
20250425,125400,26410830,3180,3180,3180,3180,47
|
|
20250425,125300,26261370,3180,3180,3180,3180,97
|
|
20250425,125200,25952910,3180,3175,3180,3175,7
|
|
20250425,125100,25930655,3180,3180,3180,3180,0
|
|
20250425,125000,25930655,3180,3180,3180,3180,0
|
|
20250425,124900,25930655,3180,3180,3180,3180,0
|
|
20250425,124800,25930655,3180,3180,3180,3180,0
|
|
20250425,124700,25930655,3180,3180,3180,3180,0
|
|
20250425,124600,25930655,3180,3180,3180,3180,0
|
|
20250425,124500,25930655,3180,3180,3180,3180,0
|
|
20250425,124400,25930655,3180,3180,3180,3180,0
|
|
20250425,124300,25930655,3180,3180,3180,3180,0
|
|
20250425,124200,25930655,3180,3180,3180,3180,0
|
|
20250425,124100,25930655,3180,3180,3180,3180,106
|
|
20250425,124000,25593575,3185,3185,3185,3185,117
|
|
20250425,123900,25220930,3185,3185,3185,3185,320
|
|
20250425,123800,24201730,3185,3185,3185,3185,0
|
|
20250425,123700,24201730,3185,3185,3185,3185,0
|
|
20250425,123600,24201730,3185,3185,3185,3185,8
|
|
20250425,123500,24176250,3185,3185,3185,3185,0
|
|
20250425,123400,24176250,3185,3185,3185,3185,0
|
|
20250425,123300,24176250,3185,3175,3185,3175,88
|
|
20250425,123200,23896750,3185,3185,3185,3185,0
|
|
20250425,123100,23896750,3185,3185,3185,3185,0
|
|
20250425,123000,23896750,3185,3185,3185,3185,0
|
|
20250425,122900,23896750,3185,3185,3185,3185,0
|
|
20250425,122800,23896750,3185,3185,3185,3185,0
|
|
20250425,122700,23896750,3185,3185,3185,3185,19
|
|
20250425,122600,23836235,3170,3170,3170,3170,0
|
|
20250425,122500,23836235,3170,3170,3170,3170,0
|
|
20250425,122400,23836235,3170,3170,3170,3170,0
|
|
20250425,122300,23836235,3170,3170,3170,3170,0
|
|
20250425,122200,23836235,3170,3170,3170,3170,0
|
|
20250425,122100,23836235,3170,3170,3170,3170,0
|
|
20250425,122000,23836235,3170,3165,3170,3165,841
|
|
20250425,121900,21174270,3170,3170,3170,3170,0
|
|
20250425,121800,21174270,3170,3170,3170,3170,0
|
|
20250425,121700,21174270,3170,3170,3170,3170,0
|
|
20250425,121600,21174270,3170,3165,3170,3165,116
|
|
20250425,121500,20806635,3165,3160,3165,3160,317
|
|
20250425,121400,19804830,3160,3160,3160,3160,0
|
|
20250425,121300,19804830,3160,3165,3165,3160,274
|
|
20250425,121200,18938705,3160,3160,3160,3160,0
|
|
20250425,121100,18938705,3160,3160,3160,3160,0
|
|
20250425,121000,18938705,3160,3160,3160,3160,0
|
|
20250425,120900,18938705,3160,3170,3170,3160,4
|
|
20250425,120800,18926045,3170,3170,3170,3170,157
|
|
20250425,120700,18428355,3165,3165,3165,3165,0
|
|
20250425,120600,18428355,3165,3165,3165,3165,0
|
|
20250425,120500,18428355,3165,3165,3165,3165,0
|
|
20250425,120400,18428355,3165,3165,3165,3165,0
|
|
20250425,120300,18428355,3165,3165,3165,3165,0
|
|
20250425,120200,18428355,3165,3165,3165,3165,0
|
|
20250425,120100,18428355,3165,3165,3165,3165,0
|
|
20250425,120000,18428355,3165,3165,3165,3165,0
|
|
20250425,115900,18428355,3165,3165,3165,3165,25
|
|
20250425,115800,18349230,3165,3165,3165,3165,0
|
|
20250425,115700,18349230,3165,3165,3165,3165,0
|
|
20250425,115600,18349230,3165,3165,3165,3165,0
|
|
20250425,115500,18349230,3165,3165,3165,3165,0
|
|
20250425,115400,18349230,3165,3165,3165,3165,0
|
|
20250425,115300,18349230,3165,3165,3165,3165,0
|
|
20250425,115200,18349230,3165,3165,3165,3165,0
|
|
20250425,115100,18349230,3165,3165,3165,3165,0
|
|
20250425,115000,18349230,3165,3165,3165,3165,0
|
|
20250425,114900,18349230,3165,3165,3165,3165,1
|
|
20250425,114800,18346065,3200,3200,3200,3200,0
|
|
20250425,114700,18346065,3200,3200,3200,3200,0
|
|
20250425,114600,18346065,3200,3200,3200,3200,0
|
|
20250425,114500,18346065,3200,3200,3200,3200,0
|
|
20250425,114400,18346065,3200,3170,3200,3170,256
|
|
20250425,114300,17528225,3160,3160,3160,3160,0
|
|
20250425,114200,17528225,3160,3160,3160,3160,0
|
|
20250425,114100,17528225,3160,3160,3160,3160,0
|
|
20250425,114000,17528225,3160,3160,3160,3160,0
|
|
20250425,113900,17528225,3160,3160,3160,3160,1
|
|
20250425,113800,17525065,3170,3170,3170,3170,2
|
|
20250425,113700,17518725,3160,3160,3160,3160,0
|
|
20250425,113600,17518725,3160,3160,3160,3160,0
|
|
20250425,113500,17518725,3160,3160,3160,3160,0
|
|
20250425,113400,17518725,3160,3160,3160,3160,0
|
|
20250425,113300,17518725,3160,3160,3160,3160,0
|
|
20250425,113200,17518725,3160,3160,3160,3160,0
|
|
20250425,113100,17518725,3160,3160,3160,3160,0
|
|
20250425,113000,17518725,3160,3160,3160,3160,0
|
|
20250425,112900,17518725,3160,3160,3160,3160,0
|
|
20250425,112800,17518725,3160,3160,3160,3160,0
|
|
20250425,112700,17518725,3160,3160,3160,3160,0
|
|
20250425,112600,17518725,3160,3160,3160,3160,0
|
|
20250425,112500,17518725,3160,3160,3160,3160,0
|
|
20250425,112400,17518725,3160,3160,3160,3160,162
|
|
20250425,112300,17006805,3160,3160,3160,3160,20
|
|
20250425,112200,16943605,3165,3165,3165,3165,0
|
|
20250425,112100,16943605,3165,3165,3165,3165,0
|
|
20250425,112000,16943605,3165,3165,3165,3165,0
|
|
20250425,111900,16943605,3165,3165,3165,3165,0
|
|
20250425,111800,16943605,3165,3165,3165,3165,0
|
|
20250425,111700,16943605,3165,3165,3165,3165,0
|
|
20250425,111600,16943605,3165,3165,3165,3165,0
|
|
20250425,111500,16943605,3165,3165,3165,3165,0
|
|
20250425,111400,16943605,3165,3165,3165,3165,0
|
|
20250425,111300,16943605,3165,3165,3165,3165,0
|
|
20250425,111200,16943605,3165,3165,3165,3165,0
|
|
20250425,111100,16943605,3165,3165,3165,3165,0
|
|
20250425,111000,16943605,3165,3165,3165,3165,359
|
|
20250425,110900,15807370,3155,3155,3155,3155,0
|
|
20250425,110800,15807370,3155,3155,3155,3155,1
|
|
20250425,110700,15804215,3160,3160,3160,3160,0
|
|
20250425,110600,15804215,3160,3160,3160,3160,0
|
|
20250425,110500,15804215,3160,3160,3160,3160,0
|
|
20250425,110400,15804215,3160,3160,3160,3160,0
|
|
20250425,110300,15804215,3160,3160,3160,3160,0
|
|
20250425,110200,15804215,3160,3160,3160,3160,8
|
|
20250425,110100,15778935,3160,3160,3160,3160,0
|
|
20250425,110000,15778935,3160,3160,3160,3160,40
|
|
20250425,105900,15652535,3160,3160,3160,3160,0
|
|
20250425,105800,15652535,3160,3160,3160,3160,12
|
|
20250425,105700,15614615,3160,3160,3160,3160,0
|
|
20250425,105600,15614615,3160,3160,3160,3160,0
|
|
20250425,105500,15614615,3160,3160,3160,3160,9
|
|
20250425,105400,15586175,3160,3160,3160,3160,16
|
|
20250425,105300,15535615,3155,3155,3155,3155,0
|
|
20250425,105200,15535615,3155,3155,3155,3155,0
|
|
20250425,105100,15535615,3155,3155,3155,3155,0
|
|
20250425,105000,15535615,3155,3155,3155,3155,0
|
|
20250425,104900,15535615,3155,3155,3155,3155,0
|
|
20250425,104800,15535615,3155,3155,3155,3155,0
|
|
20250425,104700,15535615,3155,3155,3155,3155,0
|
|
20250425,104600,15535615,3155,3155,3155,3155,0
|
|
20250425,104500,15535615,3155,3155,3155,3155,0
|
|
20250425,104400,15535615,3155,3155,3155,3155,0
|
|
20250425,104300,15535615,3155,3155,3155,3155,0
|
|
20250425,104200,15535615,3155,3155,3155,3155,0
|
|
20250425,104100,15535615,3155,3155,3155,3155,7
|
|
20250425,104000,15513530,3160,3160,3160,3160,0
|
|
20250425,103900,15513530,3160,3160,3160,3160,1
|
|
20250425,103800,15510370,3155,3155,3155,3155,137
|
|
20250425,103700,15078135,3155,3155,3155,3155,0
|
|
20250425,103600,15078135,3155,3155,3155,3155,0
|
|
20250425,103500,15078135,3155,3155,3155,3155,0
|
|
20250425,103400,15078135,3155,3155,3155,3155,0
|
|
20250425,103300,15078135,3155,3155,3155,3155,0
|
|
20250425,103200,15078135,3155,3155,3155,3155,3
|
|
20250425,103100,15068670,3160,3160,3160,3160,0
|
|
20250425,103000,15068670,3160,3160,3160,3160,0
|
|
20250425,102900,15068670,3160,3160,3160,3160,4
|
|
20250425,102800,15056030,3160,3160,3160,3160,8
|
|
20250425,102700,15030750,3155,3155,3155,3155,7
|
|
20250425,102600,15008665,3155,3160,3160,3155,93
|
|
20250425,102500,14715150,3160,3160,3160,3160,42
|
|
20250425,102400,14582430,3160,3160,3160,3160,227
|
|
20250425,102300,13865110,3165,3165,3165,3165,0
|
|
20250425,102200,13865110,3165,3165,3165,3165,0
|
|
20250425,102100,13865110,3165,3165,3165,3165,0
|
|
20250425,102000,13865110,3165,3185,3185,3165,288
|
|
20250425,101900,12953240,3190,3190,3190,3190,0
|
|
20250425,101800,12953240,3190,3190,3190,3190,0
|
|
20250425,101700,12953240,3190,3190,3190,3190,0
|
|
20250425,101600,12953240,3190,3190,3190,3190,0
|
|
20250425,101500,12953240,3190,3190,3190,3190,0
|
|
20250425,101400,12953240,3190,3190,3190,3190,0
|
|
20250425,101300,12953240,3190,3190,3190,3190,0
|
|
20250425,101200,12953240,3190,3190,3190,3190,0
|
|
20250425,101100,12953240,3190,3190,3190,3190,0
|
|
20250425,101000,12953240,3190,3190,3190,3190,0
|
|
20250425,100900,12953240,3190,3190,3190,3190,0
|
|
20250425,100800,12953240,3190,3190,3190,3190,0
|
|
20250425,100700,12953240,3190,3190,3190,3190,0
|
|
20250425,100600,12953240,3190,3190,3190,3190,0
|
|
20250425,100500,12953240,3190,3190,3190,3190,4
|
|
20250425,100400,12940480,3165,3165,3165,3165,0
|
|
20250425,100300,12940480,3165,3165,3165,3165,100
|
|
20250425,100200,12623980,3165,3165,3165,3165,0
|
|
20250425,100100,12623980,3165,3165,3165,3165,0
|
|
20250425,100000,12623980,3165,3165,3165,3165,0
|
|
20250425,095900,12623980,3165,3165,3165,3165,11
|
|
20250425,095800,12589165,3170,3170,3170,3170,0
|
|
20250425,095700,12589165,3170,3170,3170,3170,0
|
|
20250425,095600,12589165,3170,3170,3170,3170,0
|
|
20250425,095500,12589165,3170,3170,3170,3170,947
|
|
20250425,095400,9587175,3195,3195,3195,3195,0
|
|
20250425,095300,9587175,3195,3195,3195,3195,0
|
|
20250425,095200,9587175,3195,3195,3195,3195,0
|
|
20250425,095100,9587175,3195,3195,3195,3195,0
|
|
20250425,095000,9587175,3195,3195,3195,3195,0
|
|
20250425,094900,9587175,3195,3195,3195,3195,0
|
|
20250425,094800,9587175,3195,3195,3195,3195,1
|
|
20250425,094700,9583980,3195,3185,3195,3185,55
|
|
20250425,094600,9408285,3185,3185,3185,3185,4
|
|
20250425,094500,9395545,3185,3185,3185,3185,2
|
|
20250425,094400,9389175,3185,3185,3185,3185,53
|
|
20250425,094300,9220370,3175,3175,3175,3175,0
|
|
20250425,094200,9220370,3175,3175,3175,3175,115
|
|
20250425,094100,8855245,3175,3175,3175,3175,0
|
|
20250425,094000,8855245,3175,3175,3175,3175,0
|
|
20250425,093900,8855245,3175,3180,3180,3170,1023
|
|
20250425,093800,5609965,3185,3185,3185,3185,203
|
|
20250425,093700,4963410,3185,3185,3185,3185,110
|
|
20250425,093600,4613060,3190,3190,3190,3190,33
|
|
20250425,093500,4507790,3190,3190,3190,3190,32
|
|
20250425,093400,4405710,3190,3190,3190,3190,0
|
|
20250425,093300,4405710,3190,3190,3190,3190,0
|
|
20250425,093200,4405710,3190,3190,3190,3190,5
|
|
20250425,093100,4389760,3195,3195,3195,3195,143
|
|
20250425,093000,3932875,3195,3195,3195,3195,9
|
|
20250425,092900,3904120,3190,3190,3190,3190,0
|
|
20250425,092800,3904120,3190,3190,3190,3190,0
|
|
20250425,092700,3904120,3190,3190,3190,3190,0
|
|
20250425,092600,3904120,3190,3190,3190,3190,286
|
|
20250425,092500,2991780,3195,3195,3195,3195,50
|
|
20250425,092400,2832030,3195,3195,3195,3195,6
|
|
20250425,092300,2812860,3195,3195,3195,3195,0
|
|
20250425,092200,2812860,3195,3195,3195,3195,104
|
|
20250425,092100,2480580,3200,3200,3200,3200,0
|
|
20250425,092000,2480580,3200,3195,3200,3195,37
|
|
20250425,091900,2362345,3220,3220,3220,3220,0
|
|
20250425,091800,2362345,3220,3220,3220,3220,0
|
|
20250425,091700,2362345,3220,3220,3220,3220,0
|
|
20250425,091600,2362345,3220,3215,3220,3215,20
|
|
20250425,091500,2298005,3220,3220,3220,3220,0
|
|
20250425,091400,2298005,3220,3200,3220,3195,32
|
|
20250425,091300,2195185,3200,3200,3200,3200,70
|
|
20250425,091200,1971185,3205,3195,3205,3195,338
|
|
20250425,091100,890385,3195,3195,3195,3195,10
|
|
20250425,091000,858435,3195,3195,3195,3195,6
|
|
20250425,090900,839265,3185,3185,3185,3185,7
|
|
20250425,090800,816970,3195,3195,3195,3195,0
|
|
20250425,090700,816970,3195,3195,3195,3195,0
|
|
20250425,090600,816970,3195,3195,3195,3195,0
|
|
20250425,090500,816970,3195,3195,3195,3195,20
|
|
20250425,090400,753070,3195,3185,3195,3185,24
|
|
20250425,090300,676580,3185,3195,3195,3185,25
|
|
20250425,090200,596775,3190,3190,3195,3190,67
|
|
20250425,090100,382900,3190,3190,3190,3190,100
|
|
20250425,090000,63900,3195,3195,3195,3195,20
|