653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,195000,332055850,24450,24450,24450,24450,194
|
|
20250414,194900,332055850,24450,24450,24450,24450,0
|
|
20250414,194800,332055850,24450,24450,24450,24450,0
|
|
20250414,194700,332055850,24450,24450,24450,24450,0
|
|
20250414,194600,332055850,24450,24450,24450,24450,0
|
|
20250414,194500,332055850,24450,24450,24450,24450,0
|
|
20250414,194400,332055850,24450,24450,24450,24450,0
|
|
20250414,194300,332055850,24450,24450,24450,24450,0
|
|
20250414,194200,332055850,24450,24450,24450,24450,0
|
|
20250414,194100,332055850,24450,24450,24450,24450,0
|
|
20250414,194000,332055850,24450,24450,24450,24450,0
|
|
20250414,193900,332055850,24450,24450,24450,24450,0
|
|
20250414,193800,332055850,24450,24450,24450,24450,0
|
|
20250414,193700,332055850,24450,24450,24450,24450,0
|
|
20250414,193600,332055850,24450,24450,24450,24450,0
|
|
20250414,193500,332055850,24450,24450,24450,24450,0
|
|
20250414,193400,332055850,24450,24450,24450,24450,0
|
|
20250414,193300,332055850,24450,24450,24450,24450,0
|
|
20250414,193200,332055850,24450,24450,24450,24450,0
|
|
20250414,193100,332055850,24450,24450,24450,24450,0
|
|
20250414,193000,332055850,24450,24450,24450,24450,0
|
|
20250414,192900,332055850,24450,24450,24450,24450,0
|
|
20250414,192800,332055850,24450,24450,24450,24450,0
|
|
20250414,192700,332055850,24450,24450,24450,24450,0
|
|
20250414,192600,332055850,24450,24450,24450,24450,0
|
|
20250414,192500,332055850,24450,24450,24450,24450,0
|
|
20250414,192400,332055850,24450,24450,24450,24450,0
|
|
20250414,192300,332055850,24450,24450,24450,24450,0
|
|
20250414,192200,332055850,24450,24450,24450,24450,0
|
|
20250414,192100,332055850,24450,24450,24450,24450,0
|
|
20250414,192000,332055850,24450,24450,24450,24450,194
|
|
20250414,191900,332055850,24450,24450,24450,24450,0
|
|
20250414,191800,332055850,24450,24450,24450,24450,0
|
|
20250414,191700,332055850,24450,24450,24450,24450,0
|
|
20250414,191600,332055850,24450,24450,24450,24450,0
|
|
20250414,191500,332055850,24450,24450,24450,24450,0
|
|
20250414,191400,332055850,24450,24450,24450,24450,0
|
|
20250414,191300,332055850,24450,24450,24450,24450,0
|
|
20250414,191200,332055850,24450,24450,24450,24450,0
|
|
20250414,191100,332055850,24450,24450,24450,24450,0
|
|
20250414,191000,332055850,24450,24450,24450,24450,0
|
|
20250414,190900,332055850,24450,24450,24450,24450,0
|
|
20250414,190800,332055850,24450,24450,24450,24450,0
|
|
20250414,190700,332055850,24450,24450,24450,24450,0
|
|
20250414,190600,332055850,24450,24450,24450,24450,0
|
|
20250414,190500,332055850,24450,24450,24450,24450,0
|
|
20250414,190400,332055850,24450,24450,24450,24450,0
|
|
20250414,190300,332055850,24450,24450,24450,24450,0
|
|
20250414,190200,332055850,24450,24450,24450,24450,0
|
|
20250414,190100,332055850,24450,24450,24450,24450,0
|
|
20250414,190000,332055850,24450,24450,24450,24450,0
|
|
20250414,185900,332055850,24450,24450,24450,24450,0
|
|
20250414,185800,332055850,24450,24450,24450,24450,0
|
|
20250414,185700,332055850,24450,24450,24450,24450,0
|
|
20250414,185600,332055850,24450,24450,24450,24450,0
|
|
20250414,185500,332055850,24450,24450,24450,24450,0
|
|
20250414,185400,332055850,24450,24450,24450,24450,0
|
|
20250414,185300,332055850,24450,24450,24450,24450,0
|
|
20250414,185200,332055850,24450,24450,24450,24450,0
|
|
20250414,185100,332055850,24450,24450,24450,24450,0
|
|
20250414,185000,332055850,24450,24450,24450,24450,194
|
|
20250414,184900,332055850,24450,24450,24450,24450,0
|
|
20250414,184800,332055850,24450,24450,24450,24450,0
|
|
20250414,184700,332055850,24450,24450,24450,24450,0
|
|
20250414,184600,332055850,24450,24450,24450,24450,0
|
|
20250414,184500,332055850,24450,24450,24450,24450,0
|
|
20250414,184400,332055850,24450,24450,24450,24450,0
|
|
20250414,184300,332055850,24450,24450,24450,24450,0
|
|
20250414,184200,332055850,24450,24450,24450,24450,0
|
|
20250414,184100,332055850,24450,24450,24450,24450,0
|
|
20250414,184000,332055850,24450,24450,24450,24450,0
|
|
20250414,183900,332055850,24450,24450,24450,24450,0
|
|
20250414,183800,332055850,24450,24450,24450,24450,0
|
|
20250414,183700,332055850,24450,24450,24450,24450,0
|
|
20250414,183600,332055850,24450,24450,24450,24450,0
|
|
20250414,183500,332055850,24450,24450,24450,24450,0
|
|
20250414,183400,332055850,24450,24450,24450,24450,0
|
|
20250414,183300,332055850,24450,24450,24450,24450,0
|
|
20250414,183200,332055850,24450,24450,24450,24450,0
|
|
20250414,183100,332055850,24450,24450,24450,24450,0
|
|
20250414,183000,332055850,24450,24450,24450,24450,0
|
|
20250414,182900,332055850,24450,24450,24450,24450,0
|
|
20250414,182800,332055850,24450,24450,24450,24450,0
|
|
20250414,182700,332055850,24450,24450,24450,24450,0
|
|
20250414,182600,332055850,24450,24450,24450,24450,0
|
|
20250414,182500,332055850,24450,24450,24450,24450,0
|
|
20250414,182400,332055850,24450,24450,24450,24450,0
|
|
20250414,182300,332055850,24450,24450,24450,24450,0
|
|
20250414,182200,332055850,24450,24450,24450,24450,0
|
|
20250414,182100,332055850,24450,24450,24450,24450,0
|
|
20250414,182000,332055850,24450,24450,24450,24450,194
|
|
20250414,181900,332055850,24450,24450,24450,24450,0
|
|
20250414,181800,332055850,24450,24450,24450,24450,0
|
|
20250414,181700,332055850,24450,24450,24450,24450,0
|
|
20250414,181600,332055850,24450,24450,24450,24450,0
|
|
20250414,181500,332055850,24450,24450,24450,24450,0
|
|
20250414,181400,332055850,24450,24450,24450,24450,0
|
|
20250414,181300,332055850,24450,24450,24450,24450,0
|
|
20250414,181200,332055850,24450,24450,24450,24450,0
|
|
20250414,181100,332055850,24450,24450,24450,24450,0
|
|
20250414,181000,332055850,24450,24450,24450,24450,0
|
|
20250414,180900,332055850,24450,24450,24450,24450,0
|
|
20250414,180800,332055850,24450,24450,24450,24450,0
|
|
20250414,180700,332055850,24450,24450,24450,24450,0
|
|
20250414,180600,332055850,24450,24450,24450,24450,0
|
|
20250414,180500,332055850,24450,24450,24450,24450,0
|
|
20250414,180400,332055850,24450,24450,24450,24450,0
|
|
20250414,180300,332055850,24450,24450,24450,24450,0
|
|
20250414,180200,332055850,24450,24450,24450,24450,0
|
|
20250414,180100,332055850,24450,24450,24450,24450,0
|
|
20250414,180000,332055850,24450,24450,24450,24450,0
|
|
20250414,175900,332055850,24450,24450,24450,24450,0
|
|
20250414,175800,332055850,24450,24450,24450,24450,0
|
|
20250414,175700,332055850,24450,24450,24450,24450,0
|
|
20250414,175600,332055850,24450,24450,24450,24450,0
|
|
20250414,175500,332055850,24450,24450,24450,24450,0
|
|
20250414,175400,332055850,24450,24450,24450,24450,0
|
|
20250414,175300,332055850,24450,24450,24450,24450,0
|
|
20250414,175200,332055850,24450,24450,24450,24450,0
|
|
20250414,175100,332055850,24450,24450,24450,24450,0
|
|
20250414,175000,332055850,24450,24450,24450,24450,194
|
|
20250414,174900,332055850,24450,24450,24450,24450,0
|
|
20250414,174800,332055850,24450,24450,24450,24450,0
|
|
20250414,174700,332055850,24450,24450,24450,24450,0
|
|
20250414,174600,332055850,24450,24450,24450,24450,0
|
|
20250414,174500,332055850,24450,24450,24450,24450,0
|
|
20250414,174400,332055850,24450,24450,24450,24450,0
|
|
20250414,174300,332055850,24450,24450,24450,24450,0
|
|
20250414,174200,332055850,24450,24450,24450,24450,0
|
|
20250414,174100,332055850,24450,24450,24450,24450,0
|
|
20250414,174000,332055850,24450,24450,24450,24450,0
|
|
20250414,173900,332055850,24450,24450,24450,24450,0
|
|
20250414,173800,332055850,24450,24450,24450,24450,0
|
|
20250414,173700,332055850,24450,24450,24450,24450,0
|
|
20250414,173600,332055850,24450,24450,24450,24450,0
|
|
20250414,173500,332055850,24450,24450,24450,24450,0
|
|
20250414,173400,332055850,24450,24450,24450,24450,0
|
|
20250414,173300,332055850,24450,24450,24450,24450,0
|
|
20250414,173200,332055850,24450,24450,24450,24450,0
|
|
20250414,173100,332055850,24450,24450,24450,24450,0
|
|
20250414,173000,332055850,24450,24450,24450,24450,0
|
|
20250414,172900,332055850,24450,24450,24450,24450,0
|
|
20250414,172800,332055850,24450,24450,24450,24450,0
|
|
20250414,172700,332055850,24450,24450,24450,24450,0
|
|
20250414,172600,332055850,24450,24450,24450,24450,0
|
|
20250414,172500,332055850,24450,24450,24450,24450,0
|
|
20250414,172400,332055850,24450,24450,24450,24450,0
|
|
20250414,172300,332055850,24450,24450,24450,24450,0
|
|
20250414,172200,332055850,24450,24450,24450,24450,0
|
|
20250414,172100,332055850,24450,24450,24450,24450,0
|
|
20250414,172000,332055850,24450,24450,24450,24450,194
|
|
20250414,171900,332055850,24450,24450,24450,24450,0
|
|
20250414,171800,332055850,24450,24450,24450,24450,0
|
|
20250414,171700,332055850,24450,24450,24450,24450,0
|
|
20250414,171600,332055850,24450,24450,24450,24450,0
|
|
20250414,171500,332055850,24450,24450,24450,24450,0
|
|
20250414,171400,332055850,24450,24450,24450,24450,0
|
|
20250414,171300,332055850,24450,24450,24450,24450,0
|
|
20250414,171200,332055850,24450,24450,24450,24450,0
|
|
20250414,171100,332055850,24450,24450,24450,24450,0
|
|
20250414,171000,332055850,24450,24450,24450,24450,0
|
|
20250414,170900,332055850,24450,24450,24450,24450,0
|
|
20250414,170800,332055850,24450,24450,24450,24450,0
|
|
20250414,170700,332055850,24450,24450,24450,24450,0
|
|
20250414,170600,332055850,24450,24450,24450,24450,0
|
|
20250414,170500,332055850,24450,24450,24450,24450,0
|
|
20250414,170400,332055850,24450,24450,24450,24450,0
|
|
20250414,170300,332055850,24450,24450,24450,24450,0
|
|
20250414,170200,332055850,24450,24450,24450,24450,0
|
|
20250414,170100,332055850,24450,24450,24450,24450,0
|
|
20250414,170000,332055850,24450,24450,24450,24450,0
|
|
20250414,165900,332055850,24450,24450,24450,24450,0
|
|
20250414,165800,332055850,24450,24450,24450,24450,0
|
|
20250414,165700,332055850,24450,24450,24450,24450,0
|
|
20250414,165600,332055850,24450,24450,24450,24450,0
|
|
20250414,165500,332055850,24450,24450,24450,24450,0
|
|
20250414,165400,332055850,24450,24450,24450,24450,0
|
|
20250414,165300,332055850,24450,24450,24450,24450,0
|
|
20250414,165200,332055850,24450,24450,24450,24450,0
|
|
20250414,165100,332055850,24450,24450,24450,24450,0
|
|
20250414,165000,332055850,24450,24450,24450,24450,194
|
|
20250414,164900,332055850,24450,24450,24450,24450,0
|
|
20250414,164800,332055850,24450,24450,24450,24450,0
|
|
20250414,164700,332055850,24450,24450,24450,24450,0
|
|
20250414,164600,332055850,24450,24450,24450,24450,0
|
|
20250414,164500,332055850,24450,24450,24450,24450,0
|
|
20250414,164400,332055850,24450,24450,24450,24450,0
|
|
20250414,164300,332055850,24450,24450,24450,24450,0
|
|
20250414,164200,332055850,24450,24450,24450,24450,0
|
|
20250414,164100,332055850,24450,24450,24450,24450,0
|
|
20250414,164000,332055850,24450,24450,24450,24450,0
|
|
20250414,163900,332055850,24450,24450,24450,24450,0
|
|
20250414,163800,332055850,24450,24450,24450,24450,0
|
|
20250414,163700,332055850,24450,24450,24450,24450,0
|
|
20250414,163600,332055850,24450,24450,24450,24450,0
|
|
20250414,163500,332055850,24450,24450,24450,24450,0
|
|
20250414,163400,332055850,24450,24450,24450,24450,0
|
|
20250414,163300,332055850,24450,24450,24450,24450,0
|
|
20250414,163200,332055850,24450,24450,24450,24450,0
|
|
20250414,163100,332055850,24450,24450,24450,24450,0
|
|
20250414,163000,332055850,24450,24450,24450,24450,0
|
|
20250414,162900,332055850,24450,24450,24450,24450,0
|
|
20250414,162800,332055850,24450,24450,24450,24450,0
|
|
20250414,162700,332055850,24450,24450,24450,24450,0
|
|
20250414,162600,332055850,24450,24450,24450,24450,0
|
|
20250414,162500,332055850,24450,24450,24450,24450,0
|
|
20250414,162400,332055850,24450,24450,24450,24450,0
|
|
20250414,162300,332055850,24450,24450,24450,24450,0
|
|
20250414,162200,332055850,24450,24450,24450,24450,0
|
|
20250414,162100,332055850,24450,24450,24450,24450,0
|
|
20250414,162000,332055850,24450,24450,24450,24450,194
|
|
20250414,161900,332055850,24450,24450,24450,24450,0
|
|
20250414,161800,332055850,24450,24450,24450,24450,0
|
|
20250414,161700,332055850,24450,24450,24450,24450,0
|
|
20250414,161600,332055850,24450,24450,24450,24450,0
|
|
20250414,161500,332055850,24450,24450,24450,24450,0
|
|
20250414,161400,332055850,24450,24450,24450,24450,0
|
|
20250414,161300,332055850,24450,24450,24450,24450,0
|
|
20250414,161200,332055850,24450,24450,24450,24450,0
|
|
20250414,161100,332055850,24450,24450,24450,24450,0
|
|
20250414,161000,332055850,24450,24450,24450,24450,0
|
|
20250414,160900,332055850,24450,24450,24450,24450,0
|
|
20250414,160800,332055850,24450,24450,24450,24450,0
|
|
20250414,160700,332055850,24450,24450,24450,24450,0
|
|
20250414,160600,332055850,24450,24450,24450,24450,0
|
|
20250414,160500,332055850,24450,24450,24450,24450,0
|
|
20250414,160400,332055850,24450,24450,24450,24450,0
|
|
20250414,160300,332055850,24450,24450,24450,24450,0
|
|
20250414,160200,332055850,24450,24450,24450,24450,0
|
|
20250414,160100,332055850,24450,24450,24450,24450,0
|
|
20250414,160000,332055850,24450,24450,24450,24450,0
|
|
20250414,155900,332055850,24450,24450,24450,24450,0
|
|
20250414,155800,332055850,24450,24450,24450,24450,0
|
|
20250414,155700,332055850,24450,24450,24450,24450,0
|
|
20250414,155600,332055850,24450,24450,24450,24450,0
|
|
20250414,155500,332055850,24450,24450,24450,24450,0
|
|
20250414,155400,332055850,24450,24450,24450,24450,0
|
|
20250414,155300,332055850,24450,24450,24450,24450,0
|
|
20250414,155200,332055850,24450,24450,24450,24450,0
|
|
20250414,155100,332055850,24450,24450,24450,24450,0
|
|
20250414,155000,332055850,24450,24450,24450,24450,194
|
|
20250414,154900,332055850,24450,24450,24450,24450,0
|
|
20250414,154800,332055850,24450,24450,24450,24450,0
|
|
20250414,154700,332055850,24450,24450,24450,24450,0
|
|
20250414,154600,332055850,24450,24450,24450,24450,0
|
|
20250414,154500,332055850,24450,24450,24450,24450,0
|
|
20250414,154400,332055850,24450,24450,24450,24450,0
|
|
20250414,154300,332055850,24450,24450,24450,24450,0
|
|
20250414,154200,332055850,24450,24450,24450,24450,0
|
|
20250414,154100,332055850,24450,24450,24450,24450,0
|
|
20250414,154000,332055850,24450,24450,24450,24450,0
|
|
20250414,153900,332055850,24450,24450,24450,24450,0
|
|
20250414,153800,332055850,24450,24450,24450,24450,0
|
|
20250414,153700,332055850,24450,24450,24450,24450,0
|
|
20250414,153600,332055850,24450,24450,24450,24450,0
|
|
20250414,153500,332055850,24450,24450,24450,24450,0
|
|
20250414,153400,332055850,24450,24450,24450,24450,0
|
|
20250414,153300,332055850,24450,24450,24450,24450,0
|
|
20250414,153200,332055850,24450,24450,24450,24450,0
|
|
20250414,153100,332055850,24450,24450,24450,24450,0
|
|
20250414,153000,332055850,24450,24450,24450,24450,194
|
|
20250414,152900,327312550,24350,24350,24350,24350,0
|
|
20250414,152800,327312550,24350,24350,24350,24350,0
|
|
20250414,152700,327312550,24350,24350,24350,24350,0
|
|
20250414,152600,327312550,24350,24350,24350,24350,0
|
|
20250414,152500,327312550,24350,24350,24350,24350,0
|
|
20250414,152400,327312550,24350,24350,24350,24350,0
|
|
20250414,152300,327312550,24350,24350,24350,24350,0
|
|
20250414,152200,327312550,24350,24350,24350,24350,0
|
|
20250414,152100,327312550,24350,24350,24350,24350,0
|
|
20250414,152000,327312550,24350,24350,24350,24350,0
|
|
20250414,151900,327312550,24350,24200,24350,24200,14
|
|
20250414,151800,326973300,24200,24200,24200,24200,0
|
|
20250414,151700,326973300,24200,24400,24400,24200,4
|
|
20250414,151600,326875900,24400,24400,24400,24400,0
|
|
20250414,151500,326875900,24400,24400,24400,24400,0
|
|
20250414,151400,326875900,24400,24400,24400,24400,1
|
|
20250414,151300,326851500,24200,24200,24200,24200,0
|
|
20250414,151200,326851500,24200,24200,24200,24200,0
|
|
20250414,151100,326851500,24200,24200,24200,24200,0
|
|
20250414,151000,326851500,24200,24200,24200,24200,0
|
|
20250414,150900,326851500,24200,24200,24200,24200,0
|
|
20250414,150800,326851500,24200,24200,24200,24200,0
|
|
20250414,150700,326851500,24200,24200,24200,24200,113
|
|
20250414,150600,324116900,24150,24150,24150,24150,0
|
|
20250414,150500,324116900,24150,24150,24150,24150,0
|
|
20250414,150400,324116900,24150,24150,24150,24150,0
|
|
20250414,150300,324116900,24150,24150,24150,24150,0
|
|
20250414,150200,324116900,24150,24150,24150,24150,0
|
|
20250414,150100,324116900,24150,24150,24150,24150,0
|
|
20250414,150000,324116900,24150,24150,24150,24150,0
|
|
20250414,145900,324116900,24150,24150,24150,24150,0
|
|
20250414,145800,324116900,24150,24150,24150,24150,0
|
|
20250414,145700,324116900,24150,24150,24150,24150,0
|
|
20250414,145600,324116900,24150,24150,24150,24150,0
|
|
20250414,145500,324116900,24150,24150,24150,24150,0
|
|
20250414,145400,324116900,24150,24150,24150,24150,0
|
|
20250414,145300,324116900,24150,24300,24300,24150,21
|
|
20250414,145200,323608950,24400,24400,24400,24400,0
|
|
20250414,145100,323608950,24400,24400,24400,24400,2
|
|
20250414,145000,323560150,24400,24400,24400,24400,137
|
|
20250414,144900,320217350,24350,24350,24350,24350,1
|
|
20250414,144800,320193000,24400,24400,24400,24400,1
|
|
20250414,144700,320168600,24400,24400,24400,24400,0
|
|
20250414,144600,320168600,24400,24400,24400,24400,135
|
|
20250414,144500,316874600,24400,24400,24400,24400,0
|
|
20250414,144400,316874600,24400,24400,24400,24400,5
|
|
20250414,144300,316752600,24350,24350,24350,24350,21
|
|
20250414,144200,316241250,24350,24350,24350,24350,0
|
|
20250414,144100,316241250,24350,24350,24350,24350,0
|
|
20250414,144000,316241250,24350,24350,24350,24350,128
|
|
20250414,143900,313124450,24350,24350,24350,24350,0
|
|
20250414,143800,313124450,24350,24350,24350,24350,5
|
|
20250414,143700,313002700,24400,24300,24400,24300,148
|
|
20250414,143600,309393300,24400,24400,24400,24400,0
|
|
20250414,143500,309393300,24400,24400,24400,24400,0
|
|
20250414,143400,309393300,24400,24400,24400,24400,91
|
|
20250414,143300,307172900,24400,24400,24400,24400,5
|
|
20250414,143200,307050900,24200,24200,24200,24200,1
|
|
20250414,143100,307026700,24200,24200,24200,24200,0
|
|
20250414,143000,307026700,24200,24200,24200,24200,0
|
|
20250414,142900,307026700,24200,24200,24200,24200,2
|
|
20250414,142800,306978300,24200,24350,24350,24200,1102
|
|
20250414,142700,280196550,24350,24350,24350,24350,45
|
|
20250414,142600,279100800,24350,24350,24350,24350,0
|
|
20250414,142500,279100800,24350,24350,24350,24350,0
|
|
20250414,142400,279100800,24350,24350,24350,24350,0
|
|
20250414,142300,279100800,24350,24350,24350,24350,0
|
|
20250414,142200,279100800,24350,24350,24350,24350,1
|
|
20250414,142100,279076450,24350,24350,24350,24350,0
|
|
20250414,142000,279076450,24350,24350,24350,24350,4
|
|
20250414,141900,278979050,24350,24350,24350,24350,0
|
|
20250414,141800,278979050,24350,24350,24350,24350,0
|
|
20250414,141700,278979050,24350,24350,24350,24350,83
|
|
20250414,141600,276958000,24350,24350,24350,24350,0
|
|
20250414,141500,276958000,24350,24350,24350,24350,0
|
|
20250414,141400,276958000,24350,24350,24350,24350,0
|
|
20250414,141300,276958000,24350,24350,24350,24350,82
|
|
20250414,141200,274961300,24300,24300,24300,24300,0
|
|
20250414,141100,274961300,24300,24300,24300,24300,0
|
|
20250414,141000,274961300,24300,24300,24300,24300,6
|
|
20250414,140900,274815500,24250,24250,24250,24250,1
|
|
20250414,140800,274791250,24250,24250,24250,24250,0
|
|
20250414,140700,274791250,24250,24250,24250,24250,0
|
|
20250414,140600,274791250,24250,24250,24250,24250,0
|
|
20250414,140500,274791250,24250,24250,24250,24250,0
|
|
20250414,140400,274791250,24250,24250,24250,24250,0
|
|
20250414,140300,274791250,24250,24250,24250,24250,0
|
|
20250414,140200,274791250,24250,24250,24250,24250,0
|
|
20250414,140100,274791250,24250,24250,24250,24250,10
|
|
20250414,140000,274548750,24250,24250,24250,24250,0
|
|
20250414,135900,274548750,24250,24250,24250,24250,2
|
|
20250414,135800,274500250,24350,24350,24350,24350,0
|
|
20250414,135700,274500250,24350,24350,24350,24350,170
|
|
20250414,135600,270360750,24350,24350,24350,24350,0
|
|
20250414,135500,270360750,24350,24350,24350,24350,0
|
|
20250414,135400,270360750,24350,24350,24350,24350,1
|
|
20250414,135300,270336400,24250,24250,24250,24250,0
|
|
20250414,135200,270336400,24250,24250,24250,24250,0
|
|
20250414,135100,270336400,24250,24250,24250,24250,0
|
|
20250414,135000,270336400,24250,24250,24250,24250,0
|
|
20250414,134900,270336400,24250,24250,24250,24250,7
|
|
20250414,134800,270166650,24250,24250,24250,24250,0
|
|
20250414,134700,270166650,24250,24250,24250,24250,0
|
|
20250414,134600,270166650,24250,24250,24250,24250,0
|
|
20250414,134500,270166650,24250,24250,24250,24250,0
|
|
20250414,134400,270166650,24250,24250,24250,24250,0
|
|
20250414,134300,270166650,24250,24350,24350,24250,479
|
|
20250414,134200,258509300,24400,24400,24400,24400,79
|
|
20250414,134100,256581700,24400,24400,24400,24400,133
|
|
20250414,134000,253336500,24400,24400,24400,24400,0
|
|
20250414,133900,253336500,24400,24400,24400,24400,0
|
|
20250414,133800,253336500,24400,24400,24400,24400,0
|
|
20250414,133700,253336500,24400,24400,24400,24400,0
|
|
20250414,133600,253336500,24400,24400,24400,24400,22
|
|
20250414,133500,252799700,24400,24400,24400,24400,0
|
|
20250414,133400,252799700,24400,24400,24400,24400,0
|
|
20250414,133300,252799700,24400,24400,24400,24400,168
|
|
20250414,133200,248700500,24400,24400,24400,24400,0
|
|
20250414,133100,248700500,24400,24400,24400,24400,0
|
|
20250414,133000,248700500,24400,24400,24400,24400,164
|
|
20250414,132900,244698900,24400,24400,24400,24400,0
|
|
20250414,132800,244698900,24400,24400,24400,24400,0
|
|
20250414,132700,244698900,24400,24400,24400,24400,164
|
|
20250414,132600,240697300,24400,24350,24400,24350,417
|
|
20250414,132500,230542500,24400,24400,24400,24400,1
|
|
20250414,132400,230518100,24400,24350,24400,24350,2
|
|
20250414,132300,230469350,24350,24350,24350,24350,0
|
|
20250414,132200,230469350,24350,24350,24350,24350,0
|
|
20250414,132100,230469350,24350,24350,24350,24350,0
|
|
20250414,132000,230469350,24350,24350,24350,24350,42
|
|
20250414,131900,229446650,24350,24350,24350,24350,5
|
|
20250414,131800,229324900,24350,24350,24350,24350,0
|
|
20250414,131700,229324900,24350,24350,24350,24350,0
|
|
20250414,131600,229324900,24350,24350,24350,24350,0
|
|
20250414,131500,229324900,24350,24350,24350,24350,0
|
|
20250414,131400,229324900,24350,24350,24350,24350,0
|
|
20250414,131300,229324900,24350,24350,24350,24350,0
|
|
20250414,131200,229324900,24350,24350,24350,24350,0
|
|
20250414,131100,229324900,24350,24350,24350,24350,0
|
|
20250414,131000,229324900,24350,24350,24350,24350,0
|
|
20250414,130900,229324900,24350,24350,24350,24350,0
|
|
20250414,130800,229324900,24350,24350,24350,24350,0
|
|
20250414,130700,229324900,24350,24350,24350,24350,0
|
|
20250414,130600,229324900,24350,24350,24350,24350,0
|
|
20250414,130500,229324900,24350,24350,24350,24350,133
|
|
20250414,130400,226086350,24300,24300,24300,24300,0
|
|
20250414,130300,226086350,24300,24300,24300,24300,1
|
|
20250414,130200,226062050,24300,24300,24300,24300,0
|
|
20250414,130100,226062050,24300,24300,24300,24300,0
|
|
20250414,130000,226062050,24300,24300,24300,24300,10
|
|
20250414,125900,225819050,24300,24300,24300,24300,0
|
|
20250414,125800,225819050,24300,24300,24300,24300,0
|
|
20250414,125700,225819050,24300,24300,24300,24300,0
|
|
20250414,125600,225819050,24300,24300,24300,24300,0
|
|
20250414,125500,225819050,24300,24300,24300,24300,0
|
|
20250414,125400,225819050,24300,24300,24300,24300,0
|
|
20250414,125300,225819050,24300,24300,24300,24300,50
|
|
20250414,125200,224604050,24300,24300,24300,24300,0
|
|
20250414,125100,224604050,24300,24300,24300,24300,0
|
|
20250414,125000,224604050,24300,24300,24300,24300,0
|
|
20250414,124900,224604050,24300,24300,24300,24300,0
|
|
20250414,124800,224604050,24300,24300,24300,24300,421
|
|
20250414,124700,214373750,24300,24300,24300,24300,0
|
|
20250414,124600,214373750,24300,24300,24300,24300,0
|
|
20250414,124500,214373750,24300,24300,24300,24300,0
|
|
20250414,124400,214373750,24300,24300,24300,24300,2
|
|
20250414,124300,214325150,24350,24350,24350,24350,0
|
|
20250414,124200,214325150,24350,24350,24350,24350,117
|
|
20250414,124100,211476200,24350,24350,24350,24350,0
|
|
20250414,124000,211476200,24350,24350,24350,24350,100
|
|
20250414,123900,209041200,24350,24350,24350,24350,0
|
|
20250414,123800,209041200,24350,24350,24350,24350,55
|
|
20250414,123700,207701950,24350,24350,24350,24350,0
|
|
20250414,123600,207701950,24350,24350,24350,24350,100
|
|
20250414,123500,205266950,24350,24350,24350,24350,100
|
|
20250414,123400,202831950,24350,24350,24350,24350,100
|
|
20250414,123300,200396950,24350,24350,24350,24350,5
|
|
20250414,123200,200275200,24350,24350,24350,24350,0
|
|
20250414,123100,200275200,24350,24350,24350,24350,200
|
|
20250414,123000,195405200,24400,24400,24400,24400,0
|
|
20250414,122900,195405200,24400,24350,24400,24350,54
|
|
20250414,122800,194090100,24350,24350,24350,24350,0
|
|
20250414,122700,194090100,24350,24350,24350,24350,100
|
|
20250414,122600,191655100,24350,24350,24350,24350,67
|
|
20250414,122500,190023650,24350,24350,24350,24350,42
|
|
20250414,122400,189000950,24350,24350,24350,24350,0
|
|
20250414,122300,189000950,24350,24350,24350,24350,0
|
|
20250414,122200,189000950,24350,24350,24350,24350,143
|
|
20250414,122100,185518900,24350,24350,24350,24350,0
|
|
20250414,122000,185518900,24350,24350,24350,24350,0
|
|
20250414,121900,185518900,24350,24350,24350,24350,95
|
|
20250414,121800,183205650,24300,24300,24300,24300,0
|
|
20250414,121700,183205650,24300,24300,24300,24300,1
|
|
20250414,121600,183181350,24300,24300,24300,24300,0
|
|
20250414,121500,183181350,24300,24300,24300,24300,0
|
|
20250414,121400,183181350,24300,24300,24300,24300,0
|
|
20250414,121300,183181350,24300,24300,24300,24300,0
|
|
20250414,121200,183181350,24300,24300,24300,24300,0
|
|
20250414,121100,183181350,24300,24300,24300,24300,15
|
|
20250414,121000,182816850,24350,24350,24350,24350,108
|
|
20250414,120900,180187050,24350,24350,24350,24350,0
|
|
20250414,120800,180187050,24350,24300,24350,24300,221
|
|
20250414,120700,174815950,24300,24300,24300,24300,0
|
|
20250414,120600,174815950,24300,24300,24300,24300,0
|
|
20250414,120500,174815950,24300,24300,24300,24300,21
|
|
20250414,120400,174305650,24300,24300,24300,24300,40
|
|
20250414,120300,173333650,24300,24300,24300,24300,0
|
|
20250414,120200,173333650,24300,24300,24300,24300,22
|
|
20250414,120100,172799050,24300,24300,24300,24300,0
|
|
20250414,120000,172799050,24300,24300,24300,24300,0
|
|
20250414,115900,172799050,24300,24400,24400,24300,29
|
|
20250414,115800,172092350,24300,24300,24300,24300,0
|
|
20250414,115700,172092350,24300,24300,24300,24300,0
|
|
20250414,115600,172092350,24300,24300,24300,24300,2
|
|
20250414,115500,172043750,24300,24300,24300,24300,0
|
|
20250414,115400,172043750,24300,24300,24300,24300,300
|
|
20250414,115300,164753750,24300,24300,24300,24300,0
|
|
20250414,115200,164753750,24300,24300,24300,24300,0
|
|
20250414,115100,164753750,24300,24300,24300,24300,0
|
|
20250414,115000,164753750,24300,24300,24300,24300,0
|
|
20250414,114900,164753750,24300,24300,24300,24300,0
|
|
20250414,114800,164753750,24300,24300,24300,24300,200
|
|
20250414,114700,159893750,24300,24300,24300,24300,0
|
|
20250414,114600,159893750,24300,24300,24300,24300,0
|
|
20250414,114500,159893750,24300,24300,24300,24300,0
|
|
20250414,114400,159893750,24300,24300,24300,24300,8
|
|
20250414,114300,159699350,24300,24300,24300,24300,0
|
|
20250414,114200,159699350,24300,24300,24300,24300,200
|
|
20250414,114100,154839350,24350,24350,24350,24350,0
|
|
20250414,114000,154839350,24350,24350,24350,24350,181
|
|
20250414,113900,150432000,24350,24350,24350,24350,4
|
|
20250414,113800,150334600,24350,24350,24350,24350,0
|
|
20250414,113700,150334600,24350,24350,24350,24350,0
|
|
20250414,113600,150334600,24350,24250,24350,24250,830
|
|
20250414,113500,130170000,24250,24250,24250,24250,23
|
|
20250414,113400,129612250,24250,24250,24250,24250,0
|
|
20250414,113300,129612250,24250,24250,24250,24250,53
|
|
20250414,113200,128327000,24200,24200,24200,24200,10
|
|
20250414,113100,128085000,24200,24200,24200,24200,0
|
|
20250414,113000,128085000,24200,24200,24200,24200,0
|
|
20250414,112900,128085000,24200,24200,24200,24200,0
|
|
20250414,112800,128085000,24200,24200,24200,24200,0
|
|
20250414,112700,128085000,24200,24200,24200,24200,0
|
|
20250414,112600,128085000,24200,24200,24200,24200,0
|
|
20250414,112500,128085000,24200,24200,24200,24200,0
|
|
20250414,112400,128085000,24200,24200,24200,24200,1
|
|
20250414,112300,128060800,24200,24200,24200,24200,0
|
|
20250414,112200,128060800,24200,24200,24200,24200,0
|
|
20250414,112100,128060800,24200,24200,24200,24200,50
|
|
20250414,112000,126850800,24250,24250,24250,24250,45
|
|
20250414,111900,125759550,24200,24200,24200,24200,0
|
|
20250414,111800,125759550,24200,24200,24250,24200,139
|
|
20250414,111700,122389500,24200,24200,24200,24200,0
|
|
20250414,111600,122389500,24200,24200,24200,24200,704
|
|
20250414,111500,105352700,24150,24150,24150,24150,44
|
|
20250414,111400,104290100,24150,24150,24150,24150,0
|
|
20250414,111300,104290100,24150,24150,24150,24150,0
|
|
20250414,111200,104290100,24150,24150,24150,24150,0
|
|
20250414,111100,104290100,24150,24150,24150,24150,0
|
|
20250414,111000,104290100,24150,24150,24150,24150,2
|
|
20250414,110900,104241800,24150,24150,24150,24150,6
|
|
20250414,110800,104096900,24150,24150,24150,24150,0
|
|
20250414,110700,104096900,24150,24150,24150,24150,0
|
|
20250414,110600,104096900,24150,24150,24150,24150,5
|
|
20250414,110500,103976150,24150,24150,24150,24150,0
|
|
20250414,110400,103976150,24150,24150,24150,24150,0
|
|
20250414,110300,103976150,24150,24150,24150,24150,86
|
|
20250414,110200,101899250,24150,24150,24150,24150,0
|
|
20250414,110100,101899250,24150,24150,24150,24150,146
|
|
20250414,110000,98373350,24150,24150,24150,24150,13
|
|
20250414,105900,98059400,24150,24150,24150,24150,0
|
|
20250414,105800,98059400,24150,24150,24150,24150,0
|
|
20250414,105700,98059400,24150,24150,24150,24150,74
|
|
20250414,105600,96272300,24150,24150,24150,24150,105
|
|
20250414,105500,93736550,24150,24150,24150,24150,0
|
|
20250414,105400,93736550,24150,24150,24150,24150,82
|
|
20250414,105300,91756250,24150,24150,24150,24150,0
|
|
20250414,105200,91756250,24150,24150,24150,24150,0
|
|
20250414,105100,91756250,24150,24150,24150,24150,61
|
|
20250414,105000,90283100,24150,24150,24150,24150,27
|
|
20250414,104900,89631050,24200,24200,24200,24200,0
|
|
20250414,104800,89631050,24200,24150,24200,24150,68
|
|
20250414,104700,87988800,24150,24150,24150,24150,1
|
|
20250414,104600,87964650,24150,24150,24150,24150,30
|
|
20250414,104500,87240150,24150,24150,24150,24150,68
|
|
20250414,104400,85597950,24150,24150,24150,24150,1
|
|
20250414,104300,85573800,24150,24150,24150,24150,0
|
|
20250414,104200,85573800,24150,24150,24150,24150,2
|
|
20250414,104100,85525500,24100,24100,24100,24100,0
|
|
20250414,104000,85525500,24100,24100,24100,24100,0
|
|
20250414,103900,85525500,24100,24100,24100,24100,0
|
|
20250414,103800,85525500,24100,24100,24100,24100,0
|
|
20250414,103700,85525500,24100,24100,24100,24100,0
|
|
20250414,103600,85525500,24100,24100,24100,24100,41
|
|
20250414,103500,84537400,24100,24100,24100,24100,0
|
|
20250414,103400,84537400,24100,24100,24100,24100,0
|
|
20250414,103300,84537400,24100,24100,24100,24100,0
|
|
20250414,103200,84537400,24100,24100,24100,24100,0
|
|
20250414,103100,84537400,24100,24100,24100,24100,0
|
|
20250414,103000,84537400,24100,24100,24100,24100,5
|
|
20250414,102900,84416900,24100,24100,24100,24100,118
|
|
20250414,102800,81573100,24150,24150,24150,24150,0
|
|
20250414,102700,81573100,24150,24150,24150,24150,2
|
|
20250414,102600,81524800,24100,24150,24150,24100,43
|
|
20250414,102500,80486450,24050,24050,24050,24050,0
|
|
20250414,102400,80486450,24050,24050,24050,24050,0
|
|
20250414,102300,80486450,24050,24150,24150,24050,5
|
|
20250414,102200,80366000,24100,24100,24100,24100,59
|
|
20250414,102100,78944100,24100,24100,24100,24100,1
|
|
20250414,102000,78920000,24100,24100,24100,24100,145
|
|
20250414,101900,75425500,24100,24100,24100,24100,0
|
|
20250414,101800,75425500,24100,24100,24100,24100,1
|
|
20250414,101700,75401400,24100,24100,24100,24100,0
|
|
20250414,101600,75401400,24100,24100,24100,24100,29
|
|
20250414,101500,74702500,24100,24100,24100,24100,1
|
|
20250414,101400,74678400,24100,24100,24100,24100,0
|
|
20250414,101300,74678400,24100,24100,24100,24100,0
|
|
20250414,101200,74678400,24100,24100,24100,24100,1
|
|
20250414,101100,74654300,24100,24100,24100,24100,79
|
|
20250414,101000,72750400,24100,24050,24100,23950,95
|
|
20250414,100900,70467200,24050,23950,24050,23950,44
|
|
20250414,100800,69413200,24000,23950,24000,23950,380
|
|
20250414,100700,60298950,23950,23950,23950,23950,10
|
|
20250414,100600,60059450,23950,23950,23950,23950,0
|
|
20250414,100500,60059450,23950,23950,23950,23950,106
|
|
20250414,100400,57520750,23950,23950,23950,23950,0
|
|
20250414,100300,57520750,23950,23950,23950,23950,0
|
|
20250414,100200,57520750,23950,23950,23950,23950,65
|
|
20250414,100100,55964000,23950,23950,23950,23950,3
|
|
20250414,100000,55892150,23950,23950,23950,23950,2
|
|
20250414,095900,55844250,23950,23850,23950,23850,1272
|
|
20250414,095800,25506950,23950,23950,23950,23950,1
|
|
20250414,095700,25483000,23800,23900,23900,23800,173
|
|
20250414,095600,21352250,23800,23800,23800,23800,0
|
|
20250414,095500,21352250,23800,23800,23800,23800,12
|
|
20250414,095400,21066650,23900,23850,23900,23850,260
|
|
20250414,095300,14860650,23800,23800,23800,23800,0
|
|
20250414,095200,14860650,23800,23800,23800,23800,0
|
|
20250414,095100,14860650,23800,23900,23900,23800,111
|
|
20250414,095000,12208850,23900,23900,23900,23900,55
|
|
20250414,094900,10894350,23900,23900,23900,23900,1
|
|
20250414,094800,10870450,23800,23800,23800,23800,0
|
|
20250414,094700,10870450,23800,23800,23800,23800,0
|
|
20250414,094600,10870450,23800,23800,23800,23800,56
|
|
20250414,094500,9537650,23900,23900,23900,23900,0
|
|
20250414,094400,9537650,23900,23900,23900,23900,0
|
|
20250414,094300,9537650,23900,23900,23900,23900,0
|
|
20250414,094200,9537650,23900,23900,23900,23900,0
|
|
20250414,094100,9537650,23900,23900,23900,23900,0
|
|
20250414,094000,9537650,23900,23900,23900,23900,0
|
|
20250414,093900,9537650,23900,23900,23900,23900,0
|
|
20250414,093800,9537650,23900,23900,23900,23900,0
|
|
20250414,093700,9537650,23900,23900,23900,23900,1
|
|
20250414,093600,9513750,23900,23900,23900,23900,12
|
|
20250414,093500,9226950,23900,23900,23900,23900,0
|
|
20250414,093400,9226950,23900,23900,23900,23900,0
|
|
20250414,093300,9226950,23900,23900,23900,23900,0
|
|
20250414,093200,9226950,23900,23900,23900,23900,0
|
|
20250414,093100,9226950,23900,23900,23900,23900,0
|
|
20250414,093000,9226950,23900,23900,23900,23900,0
|
|
20250414,092900,9226950,23900,23900,23900,23900,0
|
|
20250414,092800,9226950,23900,23900,23900,23900,0
|
|
20250414,092700,9226950,23900,23900,23900,23900,0
|
|
20250414,092600,9226950,23900,23950,23950,23900,2
|
|
20250414,092500,9179100,23950,23950,23950,23950,0
|
|
20250414,092400,9179100,23950,23950,23950,23950,0
|
|
20250414,092300,9179100,23950,23950,23950,23950,0
|
|
20250414,092200,9179100,23950,23950,23950,23950,0
|
|
20250414,092100,9179100,23950,23950,23950,23950,0
|
|
20250414,092000,9179100,23950,23950,23950,23950,0
|
|
20250414,091900,9179100,23950,23950,23950,23950,0
|
|
20250414,091800,9179100,23950,23950,23950,23950,0
|
|
20250414,091700,9179100,23950,23850,23950,23850,243
|
|
20250414,091600,3383450,23700,23700,23700,23700,0
|
|
20250414,091500,3383450,23700,23700,23700,23700,30
|
|
20250414,091400,2672450,23650,23650,23650,23650,0
|
|
20250414,091300,2672450,23650,23650,23650,23650,0
|
|
20250414,091200,2672450,23650,23650,23650,23650,0
|
|
20250414,091100,2672450,23650,23650,23650,23650,0
|
|
20250414,091000,2672450,23650,23650,23650,23650,50
|
|
20250414,090900,1489950,23650,23650,23650,23650,5
|
|
20250414,090800,1371700,23650,23650,23650,23650,0
|
|
20250414,090700,1371700,23650,23650,23650,23650,0
|
|
20250414,090600,1371700,23650,23650,23650,23650,10
|
|
20250414,090500,1135200,23650,23650,23650,23650,0
|
|
20250414,090400,1135200,23650,23650,23650,23650,0
|
|
20250414,090300,1135200,23650,23650,23650,23650,0
|
|
20250414,090200,1135200,23650,23650,23650,23650,15
|
|
20250414,090100,780450,23650,23650,23650,23650,0
|
|
20250414,090000,780450,23650,23650,23650,23650,33
|