653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,195000,352386050,24350,24350,24350,24350,133
|
|
20250425,194900,352386050,24350,24350,24350,24350,0
|
|
20250425,194800,352386050,24350,24350,24350,24350,0
|
|
20250425,194700,352386050,24350,24350,24350,24350,0
|
|
20250425,194600,352386050,24350,24350,24350,24350,0
|
|
20250425,194500,352386050,24350,24350,24350,24350,0
|
|
20250425,194400,352386050,24350,24350,24350,24350,0
|
|
20250425,194300,352386050,24350,24350,24350,24350,0
|
|
20250425,194200,352386050,24350,24350,24350,24350,0
|
|
20250425,194100,352386050,24350,24350,24350,24350,0
|
|
20250425,194000,352386050,24350,24350,24350,24350,0
|
|
20250425,193900,352386050,24350,24350,24350,24350,0
|
|
20250425,193800,352386050,24350,24350,24350,24350,0
|
|
20250425,193700,352386050,24350,24350,24350,24350,0
|
|
20250425,193600,352386050,24350,24350,24350,24350,0
|
|
20250425,193500,352386050,24350,24350,24350,24350,0
|
|
20250425,193400,352386050,24350,24350,24350,24350,0
|
|
20250425,193300,352386050,24350,24350,24350,24350,0
|
|
20250425,193200,352386050,24350,24350,24350,24350,0
|
|
20250425,193100,352386050,24350,24350,24350,24350,0
|
|
20250425,193000,352386050,24350,24350,24350,24350,0
|
|
20250425,192900,352386050,24350,24350,24350,24350,0
|
|
20250425,192800,352386050,24350,24350,24350,24350,0
|
|
20250425,192700,352386050,24350,24350,24350,24350,0
|
|
20250425,192600,352386050,24350,24350,24350,24350,0
|
|
20250425,192500,352386050,24350,24350,24350,24350,0
|
|
20250425,192400,352386050,24350,24350,24350,24350,0
|
|
20250425,192300,352386050,24350,24350,24350,24350,0
|
|
20250425,192200,352386050,24350,24350,24350,24350,0
|
|
20250425,192100,352386050,24350,24350,24350,24350,0
|
|
20250425,192000,352386050,24350,24350,24350,24350,133
|
|
20250425,191900,352386050,24350,24350,24350,24350,0
|
|
20250425,191800,352386050,24350,24350,24350,24350,0
|
|
20250425,191700,352386050,24350,24350,24350,24350,0
|
|
20250425,191600,352386050,24350,24350,24350,24350,0
|
|
20250425,191500,352386050,24350,24350,24350,24350,0
|
|
20250425,191400,352386050,24350,24350,24350,24350,0
|
|
20250425,191300,352386050,24350,24350,24350,24350,0
|
|
20250425,191200,352386050,24350,24350,24350,24350,0
|
|
20250425,191100,352386050,24350,24350,24350,24350,0
|
|
20250425,191000,352386050,24350,24350,24350,24350,0
|
|
20250425,190900,352386050,24350,24350,24350,24350,0
|
|
20250425,190800,352386050,24350,24350,24350,24350,0
|
|
20250425,190700,352386050,24350,24350,24350,24350,0
|
|
20250425,190600,352386050,24350,24350,24350,24350,0
|
|
20250425,190500,352386050,24350,24350,24350,24350,0
|
|
20250425,190400,352386050,24350,24350,24350,24350,0
|
|
20250425,190300,352386050,24350,24350,24350,24350,0
|
|
20250425,190200,352386050,24350,24350,24350,24350,0
|
|
20250425,190100,352386050,24350,24350,24350,24350,0
|
|
20250425,190000,352386050,24350,24350,24350,24350,0
|
|
20250425,185900,352386050,24350,24350,24350,24350,0
|
|
20250425,185800,352386050,24350,24350,24350,24350,0
|
|
20250425,185700,352386050,24350,24350,24350,24350,0
|
|
20250425,185600,352386050,24350,24350,24350,24350,0
|
|
20250425,185500,352386050,24350,24350,24350,24350,0
|
|
20250425,185400,352386050,24350,24350,24350,24350,0
|
|
20250425,185300,352386050,24350,24350,24350,24350,0
|
|
20250425,185200,352386050,24350,24350,24350,24350,0
|
|
20250425,185100,352386050,24350,24350,24350,24350,0
|
|
20250425,185000,352386050,24350,24350,24350,24350,133
|
|
20250425,184900,352386050,24350,24350,24350,24350,0
|
|
20250425,184800,352386050,24350,24350,24350,24350,0
|
|
20250425,184700,352386050,24350,24350,24350,24350,0
|
|
20250425,184600,352386050,24350,24350,24350,24350,0
|
|
20250425,184500,352386050,24350,24350,24350,24350,0
|
|
20250425,184400,352386050,24350,24350,24350,24350,0
|
|
20250425,184300,352386050,24350,24350,24350,24350,0
|
|
20250425,184200,352386050,24350,24350,24350,24350,0
|
|
20250425,184100,352386050,24350,24350,24350,24350,0
|
|
20250425,184000,352386050,24350,24350,24350,24350,0
|
|
20250425,183900,352386050,24350,24350,24350,24350,0
|
|
20250425,183800,352386050,24350,24350,24350,24350,0
|
|
20250425,183700,352386050,24350,24350,24350,24350,0
|
|
20250425,183600,352386050,24350,24350,24350,24350,0
|
|
20250425,183500,352386050,24350,24350,24350,24350,0
|
|
20250425,183400,352386050,24350,24350,24350,24350,0
|
|
20250425,183300,352386050,24350,24350,24350,24350,0
|
|
20250425,183200,352386050,24350,24350,24350,24350,0
|
|
20250425,183100,352386050,24350,24350,24350,24350,0
|
|
20250425,183000,352386050,24350,24350,24350,24350,0
|
|
20250425,182900,352386050,24350,24350,24350,24350,0
|
|
20250425,182800,352386050,24350,24350,24350,24350,0
|
|
20250425,182700,352386050,24350,24350,24350,24350,0
|
|
20250425,182600,352386050,24350,24350,24350,24350,0
|
|
20250425,182500,352386050,24350,24350,24350,24350,0
|
|
20250425,182400,352386050,24350,24350,24350,24350,0
|
|
20250425,182300,352386050,24350,24350,24350,24350,0
|
|
20250425,182200,352386050,24350,24350,24350,24350,0
|
|
20250425,182100,352386050,24350,24350,24350,24350,0
|
|
20250425,182000,352386050,24350,24350,24350,24350,133
|
|
20250425,181900,352386050,24350,24350,24350,24350,0
|
|
20250425,181800,352386050,24350,24350,24350,24350,0
|
|
20250425,181700,352386050,24350,24350,24350,24350,0
|
|
20250425,181600,352386050,24350,24350,24350,24350,0
|
|
20250425,181500,352386050,24350,24350,24350,24350,0
|
|
20250425,181400,352386050,24350,24350,24350,24350,0
|
|
20250425,181300,352386050,24350,24350,24350,24350,0
|
|
20250425,181200,352386050,24350,24350,24350,24350,0
|
|
20250425,181100,352386050,24350,24350,24350,24350,0
|
|
20250425,181000,352386050,24350,24350,24350,24350,0
|
|
20250425,180900,352386050,24350,24350,24350,24350,0
|
|
20250425,180800,352386050,24350,24350,24350,24350,0
|
|
20250425,180700,352386050,24350,24350,24350,24350,0
|
|
20250425,180600,352386050,24350,24350,24350,24350,0
|
|
20250425,180500,352386050,24350,24350,24350,24350,0
|
|
20250425,180400,352386050,24350,24350,24350,24350,0
|
|
20250425,180300,352386050,24350,24350,24350,24350,0
|
|
20250425,180200,352386050,24350,24350,24350,24350,0
|
|
20250425,180100,352386050,24350,24350,24350,24350,0
|
|
20250425,180000,352386050,24350,24350,24350,24350,0
|
|
20250425,175900,352386050,24350,24350,24350,24350,0
|
|
20250425,175800,352386050,24350,24350,24350,24350,0
|
|
20250425,175700,352386050,24350,24350,24350,24350,0
|
|
20250425,175600,352386050,24350,24350,24350,24350,0
|
|
20250425,175500,352386050,24350,24350,24350,24350,0
|
|
20250425,175400,352386050,24350,24350,24350,24350,0
|
|
20250425,175300,352386050,24350,24350,24350,24350,0
|
|
20250425,175200,352386050,24350,24350,24350,24350,0
|
|
20250425,175100,352386050,24350,24350,24350,24350,0
|
|
20250425,175000,352386050,24350,24350,24350,24350,133
|
|
20250425,174900,352386050,24350,24350,24350,24350,0
|
|
20250425,174800,352386050,24350,24350,24350,24350,0
|
|
20250425,174700,352386050,24350,24350,24350,24350,0
|
|
20250425,174600,352386050,24350,24350,24350,24350,0
|
|
20250425,174500,352386050,24350,24350,24350,24350,0
|
|
20250425,174400,352386050,24350,24350,24350,24350,0
|
|
20250425,174300,352386050,24350,24350,24350,24350,0
|
|
20250425,174200,352386050,24350,24350,24350,24350,0
|
|
20250425,174100,352386050,24350,24350,24350,24350,0
|
|
20250425,174000,352386050,24350,24350,24350,24350,0
|
|
20250425,173900,352386050,24350,24350,24350,24350,0
|
|
20250425,173800,352386050,24350,24350,24350,24350,0
|
|
20250425,173700,352386050,24350,24350,24350,24350,0
|
|
20250425,173600,352386050,24350,24350,24350,24350,0
|
|
20250425,173500,352386050,24350,24350,24350,24350,0
|
|
20250425,173400,352386050,24350,24350,24350,24350,0
|
|
20250425,173300,352386050,24350,24350,24350,24350,0
|
|
20250425,173200,352386050,24350,24350,24350,24350,0
|
|
20250425,173100,352386050,24350,24350,24350,24350,0
|
|
20250425,173000,352386050,24350,24350,24350,24350,0
|
|
20250425,172900,352386050,24350,24350,24350,24350,0
|
|
20250425,172800,352386050,24350,24350,24350,24350,0
|
|
20250425,172700,352386050,24350,24350,24350,24350,0
|
|
20250425,172600,352386050,24350,24350,24350,24350,0
|
|
20250425,172500,352386050,24350,24350,24350,24350,0
|
|
20250425,172400,352386050,24350,24350,24350,24350,0
|
|
20250425,172300,352386050,24350,24350,24350,24350,0
|
|
20250425,172200,352386050,24350,24350,24350,24350,0
|
|
20250425,172100,352386050,24350,24350,24350,24350,0
|
|
20250425,172000,352386050,24350,24350,24350,24350,133
|
|
20250425,171900,352386050,24350,24350,24350,24350,0
|
|
20250425,171800,352386050,24350,24350,24350,24350,0
|
|
20250425,171700,352386050,24350,24350,24350,24350,0
|
|
20250425,171600,352386050,24350,24350,24350,24350,0
|
|
20250425,171500,352386050,24350,24350,24350,24350,0
|
|
20250425,171400,352386050,24350,24350,24350,24350,0
|
|
20250425,171300,352386050,24350,24350,24350,24350,0
|
|
20250425,171200,352386050,24350,24350,24350,24350,0
|
|
20250425,171100,352386050,24350,24350,24350,24350,0
|
|
20250425,171000,352386050,24350,24350,24350,24350,0
|
|
20250425,170900,352386050,24350,24350,24350,24350,0
|
|
20250425,170800,352386050,24350,24350,24350,24350,0
|
|
20250425,170700,352386050,24350,24350,24350,24350,0
|
|
20250425,170600,352386050,24350,24350,24350,24350,0
|
|
20250425,170500,352386050,24350,24350,24350,24350,0
|
|
20250425,170400,352386050,24350,24350,24350,24350,0
|
|
20250425,170300,352386050,24350,24350,24350,24350,0
|
|
20250425,170200,352386050,24350,24350,24350,24350,0
|
|
20250425,170100,352386050,24350,24350,24350,24350,0
|
|
20250425,170000,352386050,24350,24350,24350,24350,0
|
|
20250425,165900,352386050,24350,24350,24350,24350,0
|
|
20250425,165800,352386050,24350,24350,24350,24350,0
|
|
20250425,165700,352386050,24350,24350,24350,24350,0
|
|
20250425,165600,352386050,24350,24350,24350,24350,0
|
|
20250425,165500,352386050,24350,24350,24350,24350,0
|
|
20250425,165400,352386050,24350,24350,24350,24350,0
|
|
20250425,165300,352386050,24350,24350,24350,24350,0
|
|
20250425,165200,352386050,24350,24350,24350,24350,0
|
|
20250425,165100,352386050,24350,24350,24350,24350,0
|
|
20250425,165000,352386050,24350,24350,24350,24350,133
|
|
20250425,164900,352386050,24350,24350,24350,24350,0
|
|
20250425,164800,352386050,24350,24350,24350,24350,0
|
|
20250425,164700,352386050,24350,24350,24350,24350,0
|
|
20250425,164600,352386050,24350,24350,24350,24350,0
|
|
20250425,164500,352386050,24350,24350,24350,24350,0
|
|
20250425,164400,352386050,24350,24350,24350,24350,0
|
|
20250425,164300,352386050,24350,24350,24350,24350,0
|
|
20250425,164200,352386050,24350,24350,24350,24350,0
|
|
20250425,164100,352386050,24350,24350,24350,24350,0
|
|
20250425,164000,352386050,24350,24350,24350,24350,0
|
|
20250425,163900,352386050,24350,24350,24350,24350,0
|
|
20250425,163800,352386050,24350,24350,24350,24350,0
|
|
20250425,163700,352386050,24350,24350,24350,24350,0
|
|
20250425,163600,352386050,24350,24350,24350,24350,0
|
|
20250425,163500,352386050,24350,24350,24350,24350,0
|
|
20250425,163400,352386050,24350,24350,24350,24350,0
|
|
20250425,163300,352386050,24350,24350,24350,24350,0
|
|
20250425,163200,352386050,24350,24350,24350,24350,0
|
|
20250425,163100,352386050,24350,24350,24350,24350,0
|
|
20250425,163000,352386050,24350,24350,24350,24350,0
|
|
20250425,162900,352386050,24350,24350,24350,24350,0
|
|
20250425,162800,352386050,24350,24350,24350,24350,0
|
|
20250425,162700,352386050,24350,24350,24350,24350,0
|
|
20250425,162600,352386050,24350,24350,24350,24350,0
|
|
20250425,162500,352386050,24350,24350,24350,24350,0
|
|
20250425,162400,352386050,24350,24350,24350,24350,0
|
|
20250425,162300,352386050,24350,24350,24350,24350,0
|
|
20250425,162200,352386050,24350,24350,24350,24350,0
|
|
20250425,162100,352386050,24350,24350,24350,24350,0
|
|
20250425,162000,352386050,24350,24350,24350,24350,133
|
|
20250425,161900,352386050,24350,24350,24350,24350,0
|
|
20250425,161800,352386050,24350,24350,24350,24350,0
|
|
20250425,161700,352386050,24350,24350,24350,24350,0
|
|
20250425,161600,352386050,24350,24350,24350,24350,0
|
|
20250425,161500,352386050,24350,24350,24350,24350,0
|
|
20250425,161400,352386050,24350,24350,24350,24350,0
|
|
20250425,161300,352386050,24350,24350,24350,24350,0
|
|
20250425,161200,352386050,24350,24350,24350,24350,0
|
|
20250425,161100,352386050,24350,24350,24350,24350,0
|
|
20250425,161000,352386050,24350,24350,24350,24350,0
|
|
20250425,160900,352386050,24350,24350,24350,24350,0
|
|
20250425,160800,352386050,24350,24350,24350,24350,0
|
|
20250425,160700,352386050,24350,24350,24350,24350,0
|
|
20250425,160600,352386050,24350,24350,24350,24350,0
|
|
20250425,160500,352386050,24350,24350,24350,24350,0
|
|
20250425,160400,352386050,24350,24350,24350,24350,0
|
|
20250425,160300,352386050,24350,24350,24350,24350,0
|
|
20250425,160200,352386050,24350,24350,24350,24350,0
|
|
20250425,160100,352386050,24350,24350,24350,24350,0
|
|
20250425,160000,352386050,24350,24350,24350,24350,0
|
|
20250425,155900,352386050,24350,24350,24350,24350,0
|
|
20250425,155800,352386050,24350,24350,24350,24350,0
|
|
20250425,155700,352386050,24350,24350,24350,24350,0
|
|
20250425,155600,352386050,24350,24350,24350,24350,0
|
|
20250425,155500,352386050,24350,24350,24350,24350,0
|
|
20250425,155400,352386050,24350,24350,24350,24350,0
|
|
20250425,155300,352386050,24350,24350,24350,24350,0
|
|
20250425,155200,352386050,24350,24350,24350,24350,0
|
|
20250425,155100,352386050,24350,24350,24350,24350,0
|
|
20250425,155000,352386050,24350,24350,24350,24350,133
|
|
20250425,154900,352386050,24350,24350,24350,24350,0
|
|
20250425,154800,352386050,24350,24350,24350,24350,0
|
|
20250425,154700,352386050,24350,24350,24350,24350,0
|
|
20250425,154600,352386050,24350,24350,24350,24350,0
|
|
20250425,154500,352386050,24350,24350,24350,24350,0
|
|
20250425,154400,352386050,24350,24350,24350,24350,0
|
|
20250425,154300,352386050,24350,24350,24350,24350,0
|
|
20250425,154200,352386050,24350,24350,24350,24350,0
|
|
20250425,154100,352386050,24350,24350,24350,24350,0
|
|
20250425,154000,352386050,24350,24350,24350,24350,0
|
|
20250425,153900,352386050,24350,24350,24350,24350,0
|
|
20250425,153800,352386050,24350,24350,24350,24350,0
|
|
20250425,153700,352386050,24350,24350,24350,24350,0
|
|
20250425,153600,352386050,24350,24350,24350,24350,0
|
|
20250425,153500,352386050,24350,24350,24350,24350,0
|
|
20250425,153400,352386050,24350,24350,24350,24350,0
|
|
20250425,153300,352386050,24350,24350,24350,24350,0
|
|
20250425,153200,352386050,24350,24350,24350,24350,0
|
|
20250425,153100,352386050,24350,24350,24350,24350,0
|
|
20250425,153000,352386050,24350,24350,24350,24350,133
|
|
20250425,152900,349147500,24300,24300,24300,24300,0
|
|
20250425,152800,349147500,24300,24300,24300,24300,0
|
|
20250425,152700,349147500,24300,24300,24300,24300,0
|
|
20250425,152600,349147500,24300,24300,24300,24300,0
|
|
20250425,152500,349147500,24300,24300,24300,24300,0
|
|
20250425,152400,349147500,24300,24300,24300,24300,0
|
|
20250425,152300,349147500,24300,24300,24300,24300,0
|
|
20250425,152200,349147500,24300,24300,24300,24300,0
|
|
20250425,152100,349147500,24300,24300,24300,24300,0
|
|
20250425,152000,349147500,24300,24300,24300,24300,0
|
|
20250425,151900,349147500,24300,24300,24300,24300,45
|
|
20250425,151800,348054000,24300,24300,24300,24300,1
|
|
20250425,151700,348029700,24300,24150,24300,24150,67
|
|
20250425,151600,346407900,24200,24250,24250,24150,70
|
|
20250425,151500,344715650,24150,24200,24200,24150,32
|
|
20250425,151400,343942200,24200,24200,24200,24200,44
|
|
20250425,151300,342877400,24150,24150,24150,24150,25
|
|
20250425,151200,342273650,24150,24200,24200,24150,49
|
|
20250425,151100,341089300,24200,24200,24200,24200,46
|
|
20250425,151000,339976100,24200,24200,24250,24200,70
|
|
20250425,150900,338281200,24200,24150,24200,24150,45
|
|
20250425,150800,337193650,24200,24150,24200,24150,33
|
|
20250425,150700,336396300,24200,24200,24200,24200,20
|
|
20250425,150600,335912300,24250,24200,24250,24200,48
|
|
20250425,150500,334749500,24200,24200,24200,24200,77
|
|
20250425,150400,332886100,24200,24200,24200,24200,0
|
|
20250425,150300,332886100,24200,24200,24200,24150,76
|
|
20250425,150200,331047650,24150,24200,24200,24150,54
|
|
20250425,150100,329742100,24150,24200,24200,24150,21
|
|
20250425,150000,329233950,24150,24250,24250,24150,62
|
|
20250425,145900,327735400,24150,24200,24200,24150,55
|
|
20250425,145800,326405650,24200,24200,24200,24200,20
|
|
20250425,145700,325921650,24200,24200,24200,24200,24
|
|
20250425,145600,325340850,24150,24200,24200,24150,229
|
|
20250425,145500,319800250,24200,24200,24200,24200,71
|
|
20250425,145400,318082050,24200,24200,24200,24200,0
|
|
20250425,145300,318082050,24200,24200,24200,24200,25
|
|
20250425,145200,317477050,24250,24300,24300,24250,54
|
|
20250425,145100,316167500,24300,24250,24300,24250,75
|
|
20250425,145000,314346200,24250,24250,24250,24250,20
|
|
20250425,144900,313861200,24250,24250,24250,24250,52
|
|
20250425,144800,312600200,24250,24200,24250,24200,33
|
|
20250425,144700,311801200,24200,24200,24200,24200,20
|
|
20250425,144600,311317200,24200,24200,24200,24200,23
|
|
20250425,144500,310760600,24200,24200,24200,24200,74
|
|
20250425,144400,308969800,24200,24200,24200,24200,24
|
|
20250425,144300,308389000,24200,24200,24200,24200,20
|
|
20250425,144200,307905000,24200,24200,24200,24200,54
|
|
20250425,144100,306598200,24200,24200,24200,24200,23
|
|
20250425,144000,306041600,24200,24200,24200,24200,20
|
|
20250425,143900,305557600,24200,24200,24200,24200,25
|
|
20250425,143800,304952600,24200,24200,24250,24200,98
|
|
20250425,143700,302579750,24200,24200,24200,24200,0
|
|
20250425,143600,302579750,24200,24200,24200,24200,44
|
|
20250425,143500,301514950,24200,24200,24200,24200,52
|
|
20250425,143400,300256550,24200,24200,24200,24200,0
|
|
20250425,143300,300256550,24200,24200,24200,24200,68
|
|
20250425,143200,298610950,24200,24200,24200,24200,0
|
|
20250425,143100,298610950,24200,24200,24200,24200,67
|
|
20250425,143000,296989550,24200,24200,24200,24200,3
|
|
20250425,142900,296916950,24200,24250,24250,24200,21
|
|
20250425,142800,296408700,24200,24200,24200,24200,57
|
|
20250425,142700,295029300,24200,24200,24200,24200,45
|
|
20250425,142600,293940300,24200,24200,24200,24200,1
|
|
20250425,142500,293916100,24200,24200,24200,24200,110
|
|
20250425,142400,291254100,24200,24200,24200,24200,23
|
|
20250425,142300,290697500,24200,24200,24200,24200,3
|
|
20250425,142200,290624900,24200,24150,24200,24150,70
|
|
20250425,142100,288932150,24150,24150,24150,24150,29
|
|
20250425,142000,288231800,24200,24150,24200,24150,24
|
|
20250425,141900,287652100,24200,24200,24200,24200,50
|
|
20250425,141800,286442100,24200,24200,24200,24200,51
|
|
20250425,141700,285207900,24200,24200,24200,24200,3
|
|
20250425,141600,285135300,24200,24200,24200,24200,48
|
|
20250425,141500,283973700,24200,24200,24200,24200,23
|
|
20250425,141400,283417100,24200,24200,24250,24200,55
|
|
20250425,141300,282086050,24200,24200,24200,24200,49
|
|
20250425,141200,280900250,24200,24200,24200,24200,1
|
|
20250425,141100,280876050,24200,24200,24200,24200,74
|
|
20250425,141000,279085250,24200,24200,24200,24200,26
|
|
20250425,140900,278456050,24200,24200,24200,24200,23
|
|
20250425,140800,277899450,24200,24200,24200,24200,80
|
|
20250425,140700,275963450,24200,24200,24200,24200,3
|
|
20250425,140600,275890850,24200,24200,24200,24200,22
|
|
20250425,140500,275358450,24200,24200,24200,24200,50
|
|
20250425,140400,274148450,24200,24200,24200,24200,51
|
|
20250425,140300,272914250,24200,24200,24200,24200,25
|
|
20250425,140200,272309250,24200,24200,24200,24200,47
|
|
20250425,140100,271171850,24200,24200,24200,24200,30
|
|
20250425,140000,270445850,24200,24200,24200,24200,26
|
|
20250425,135900,269816650,24200,24200,24200,24200,46
|
|
20250425,135800,268703450,24200,24200,24200,24200,3
|
|
20250425,135700,268630850,24200,24200,24200,24200,73
|
|
20250425,135600,266864250,24200,24200,24200,24200,27
|
|
20250425,135500,266210850,24200,24200,24200,24200,47
|
|
20250425,135400,265073450,24200,24200,24200,24200,30
|
|
20250425,135300,264347450,24200,24200,24200,24200,48
|
|
20250425,135200,263185850,24200,24200,24200,24200,24
|
|
20250425,135100,262605050,24200,24200,24200,24200,33
|
|
20250425,135000,261806450,24200,24200,24200,24200,47
|
|
20250425,134900,260669050,24200,24200,24200,24200,26
|
|
20250425,134800,260039850,24200,24200,24200,24200,45
|
|
20250425,134700,258950850,24200,24200,24200,24200,31
|
|
20250425,134600,258200650,24200,24200,24200,24200,45
|
|
20250425,134500,257111650,24200,24200,24200,24200,27
|
|
20250425,134400,256458250,24200,24200,24200,24200,73
|
|
20250425,134300,254691650,24200,24200,24200,24200,0
|
|
20250425,134200,254691650,24200,24200,24200,24200,24
|
|
20250425,134100,254110850,24200,24200,24250,24200,43
|
|
20250425,134000,253070200,24200,24200,24200,24200,29
|
|
20250425,133900,252368400,24200,24200,24200,24200,45
|
|
20250425,133800,251279400,24200,24200,24200,24200,24
|
|
20250425,133700,250698600,24200,24200,24200,24200,49
|
|
20250425,133600,249512800,24250,24200,24250,24200,31
|
|
20250425,133500,248762300,24200,24200,24200,24200,42
|
|
20250425,133400,247745900,24200,24200,24200,24200,30
|
|
20250425,133300,247019900,24200,24200,24200,24200,48
|
|
20250425,133200,245858300,24150,24150,24150,24150,0
|
|
20250425,133100,245858300,24150,24150,24150,24150,21
|
|
20250425,133000,245351150,24200,24200,24250,24150,117
|
|
20250425,132900,242521150,24200,24200,24200,24200,0
|
|
20250425,132800,242521150,24200,24200,24200,24200,21
|
|
20250425,132700,242012950,24200,24200,24200,24200,76
|
|
20250425,132600,240173750,24250,24250,24250,24250,1
|
|
20250425,132500,240149500,24200,24200,24200,24200,49
|
|
20250425,132400,238963700,24200,24200,24200,24200,0
|
|
20250425,132300,238963700,24200,24200,24200,24200,374
|
|
20250425,132200,229912900,24200,24200,24200,24200,47
|
|
20250425,132100,228775500,24200,24200,24200,24200,20
|
|
20250425,132000,228291500,24200,24200,24200,24200,29
|
|
20250425,131900,227589700,24200,24200,24200,24200,68
|
|
20250425,131800,225944100,24200,24200,24200,24200,0
|
|
20250425,131700,225944100,24200,24200,24200,24200,30
|
|
20250425,131600,225218100,24200,24250,24250,24200,444
|
|
20250425,131500,214453250,24250,24250,24250,24250,50
|
|
20250425,131400,213240750,24250,24250,24250,24250,43
|
|
20250425,131300,212198000,24250,24250,24250,24250,53
|
|
20250425,131200,210912750,24300,24250,24300,24250,46
|
|
20250425,131100,209797200,24200,24200,24200,24200,23
|
|
20250425,131000,209240600,24250,24250,24250,24250,29
|
|
20250425,130900,208537350,24350,24300,24350,24300,44
|
|
20250425,130800,207468100,24250,24300,24300,24250,25
|
|
20250425,130700,206861800,24250,24350,24350,24250,22
|
|
20250425,130600,206328150,24250,24300,24300,24250,52
|
|
20250425,130500,205067050,24250,24250,24250,24250,69
|
|
20250425,130400,203393800,24250,24250,24250,24250,0
|
|
20250425,130300,203393800,24250,24250,24250,24250,73
|
|
20250425,130200,201623550,24250,24250,24250,24250,25
|
|
20250425,130100,201017300,24250,24250,24250,24250,20
|
|
20250425,130000,200532300,24250,24250,24250,24250,54
|
|
20250425,125900,199222800,24250,24250,24250,24250,24
|
|
20250425,125800,198640800,24250,24250,24250,24250,20
|
|
20250425,125700,198155800,24250,24250,24250,24250,22
|
|
20250425,125600,197622300,24250,24250,24250,24250,74
|
|
20250425,125500,195827800,24250,24250,24250,24250,0
|
|
20250425,125400,195827800,24250,24250,24250,24250,44
|
|
20250425,125300,194760800,24250,24250,24250,24250,53
|
|
20250425,125200,193475550,24250,24250,24250,24250,43
|
|
20250425,125100,192432800,24250,24250,24250,24250,0
|
|
20250425,125000,192432800,24250,24250,24250,24250,25
|
|
20250425,124900,191826550,24250,24250,24250,24250,72
|
|
20250425,124800,190080550,24250,24250,24250,24250,0
|
|
20250425,124700,190080550,24250,24250,24250,24250,45
|
|
20250425,124600,188989300,24300,24300,24300,24300,29
|
|
20250425,124500,188284600,24350,24300,24350,24300,21
|
|
20250425,124400,187774250,24300,24250,24300,24250,69
|
|
20250425,124300,186098700,24250,24250,24250,24250,30
|
|
20250425,124200,185371200,24250,24250,24250,24250,45
|
|
20250425,124100,184279950,24250,24250,24250,24250,23
|
|
20250425,124000,183722200,24250,24250,24250,24250,20
|
|
20250425,123900,183237200,24250,24250,24250,24250,53
|
|
20250425,123800,181951950,24250,24250,24250,24250,59
|
|
20250425,123700,180521200,24250,24250,24250,24250,3
|
|
20250425,123600,180448450,24250,24250,24250,24250,74
|
|
20250425,123500,178653950,24300,24300,24300,24300,9
|
|
20250425,123400,178435250,24300,24300,24300,24300,10
|
|
20250425,123300,178192250,24250,24300,24300,24250,50
|
|
20250425,123200,176979500,24300,24300,24300,24300,29
|
|
20250425,123100,176274800,24300,24300,24300,24300,20
|
|
20250425,123000,175788800,24300,24300,24300,24300,49
|
|
20250425,122900,174598100,24300,24300,24300,24300,49
|
|
20250425,122800,173407400,24300,24300,24300,24300,17
|
|
20250425,122700,172994300,24300,24300,24300,24300,67
|
|
20250425,122600,171366200,24300,24300,24300,24300,30
|
|
20250425,122500,170637200,24300,24300,24300,24300,0
|
|
20250425,122400,170637200,24300,24350,24350,24300,84
|
|
20250425,122300,168595200,24300,24300,24300,24300,0
|
|
20250425,122200,168595200,24300,24300,24350,24300,97
|
|
20250425,122100,166238050,24300,24300,24300,24300,0
|
|
20250425,122000,166238050,24300,24300,24300,24300,0
|
|
20250425,121900,166238050,24300,24300,24300,24300,244
|
|
20250425,121800,160308850,24350,24300,24350,24300,25
|
|
20250425,121700,159701100,24300,24300,24300,24300,0
|
|
20250425,121600,159701100,24300,24300,24300,24300,48
|
|
20250425,121500,158534700,24300,24300,24300,24300,49
|
|
20250425,121400,157344000,24350,24350,24350,24350,1
|
|
20250425,121300,157319650,24300,24300,24300,24300,68
|
|
20250425,121200,155667250,24300,24350,24350,24300,30
|
|
20250425,121100,154938200,24300,24300,24300,24300,43
|
|
20250425,121000,153893300,24300,24300,24300,24300,24
|
|
20250425,120900,153310100,24300,24300,24300,24300,50
|
|
20250425,120800,152095100,24350,24300,24350,24300,25
|
|
20250425,120700,151487550,24400,24350,24400,24350,20
|
|
20250425,120600,151000500,24300,24300,24300,24300,20
|
|
20250425,120500,150514500,24300,24300,24300,24300,52
|
|
20250425,120400,149250900,24300,24300,24300,24300,44
|
|
20250425,120300,148181700,24300,24300,24300,24300,23
|
|
20250425,120200,147622800,24300,24300,24300,24300,49
|
|
20250425,120100,146432100,24300,24350,24350,24300,26
|
|
20250425,120000,145800250,24300,24300,24300,24300,23
|
|
20250425,115900,145241350,24350,24350,24350,24350,24
|
|
20250425,115800,144656950,24350,24400,24400,24350,30
|
|
20250425,115700,143926400,24350,24350,24350,24350,43
|
|
20250425,115600,142879350,24400,24350,24400,24350,26
|
|
20250425,115500,142246200,24350,24350,24350,24350,49
|
|
20250425,115400,141053050,24350,24400,24400,24350,25
|
|
20250425,115300,140444250,24350,24300,24350,24300,49
|
|
20250425,115200,139252100,24300,24350,24350,24300,68
|
|
20250425,115100,137597800,24350,24350,24350,24350,0
|
|
20250425,115000,137597800,24350,24350,24350,24350,35
|
|
20250425,114900,136745550,24350,24350,24350,24350,124
|
|
20250425,114800,133726150,24300,24300,24300,24300,49
|
|
20250425,114700,132535450,24300,24300,24300,24300,225
|
|
20250425,114600,127067950,24300,24300,24300,24300,43
|
|
20250425,114500,126023050,24300,24300,24300,24300,29
|
|
20250425,114400,125318350,24300,24300,24300,24300,44
|
|
20250425,114300,124249150,24300,24300,24300,24300,23
|
|
20250425,114200,123690250,24300,24300,24300,24300,0
|
|
20250425,114100,123690250,24300,24350,24350,24300,81
|
|
20250425,114000,121719350,24350,24350,24350,24350,1
|
|
20250425,113900,121695000,24300,24300,24300,24300,45
|
|
20250425,113800,120601500,24350,24350,24350,24300,54
|
|
20250425,113700,119288050,24350,24350,24350,24350,15
|
|
20250425,113600,118922800,24350,24350,24350,24350,24
|
|
20250425,113500,118338400,24350,24350,24350,24350,73
|
|
20250425,113400,116560850,24350,24350,24350,24350,0
|
|
20250425,113300,116560850,24350,24350,24350,24350,48
|
|
20250425,113200,115392050,24350,24350,24350,24350,20
|
|
20250425,113100,114905050,24350,24300,24350,24300,89
|
|
20250425,113000,112739350,24300,24300,24300,24300,67
|
|
20250425,112900,111111250,24350,24350,24350,24350,52
|
|
20250425,112800,109845050,24350,24350,24350,24300,51
|
|
20250425,112700,108605650,24350,24350,24350,24350,51
|
|
20250425,112600,107363800,24350,24350,24350,24350,5
|
|
20250425,112500,107242050,24300,24300,24300,24300,49
|
|
20250425,112400,106051350,24300,24300,24300,24300,48
|
|
20250425,112300,104884950,24300,24300,24300,24300,20
|
|
20250425,112200,104398950,24300,24300,24300,24300,22
|
|
20250425,112100,103864350,24300,24300,24300,24300,74
|
|
20250425,112000,102066150,24300,24300,24300,24300,0
|
|
20250425,111900,102066150,24300,24300,24300,24300,78
|
|
20250425,111800,100170750,24300,24300,24300,24300,30
|
|
20250425,111700,99441750,24300,24300,24300,24300,0
|
|
20250425,111600,99441750,24300,24300,24300,24300,67
|
|
20250425,111500,97813650,24300,24300,24300,24300,0
|
|
20250425,111400,97813650,24300,24300,24300,24300,58
|
|
20250425,111300,96404250,24300,24300,24300,24300,48
|
|
20250425,111200,95237850,24350,24300,24350,24300,23
|
|
20250425,111100,94678800,24300,24300,24300,24300,53
|
|
20250425,111000,93390900,24350,24300,24350,24300,45
|
|
20250425,110900,92297350,24350,24350,24350,24350,1
|
|
20250425,110800,92273000,24300,24300,24300,24300,51
|
|
20250425,110700,91033700,24300,24300,24300,24300,20
|
|
20250425,110600,90547700,24300,24300,24300,24300,10
|
|
20250425,110500,90304700,24300,24350,24400,24300,94
|
|
20250425,110400,88017950,24300,24300,24300,24300,54
|
|
20250425,110300,86705750,24350,24300,24350,24300,30
|
|
20250425,110200,85976250,24300,24300,24300,24300,34
|
|
20250425,110100,85150050,24300,24350,24350,24300,65
|
|
20250425,110000,83568500,24350,24350,24350,24350,23
|
|
20250425,105900,83008450,24350,24350,24350,24350,6
|
|
20250425,105800,82862350,24350,24350,24350,24350,20
|
|
20250425,105700,82375350,24450,24300,24450,24300,139
|
|
20250425,105600,78982950,24400,24350,24400,24300,96
|
|
20250425,105500,76643900,24350,24350,24350,24350,510
|
|
20250425,105400,64225400,24350,24400,24400,24350,45
|
|
20250425,105300,63128600,24400,24350,24400,24350,35
|
|
20250425,105200,62275850,24400,24350,24400,24350,63
|
|
20250425,105100,60740750,24350,24350,24350,24350,51
|
|
20250425,105000,59498900,24450,24450,24450,24450,68
|
|
20250425,104900,57836300,24450,24450,24450,24400,835
|
|
20250425,104800,37457900,24500,24500,24500,24450,280
|
|
20250425,104700,30607000,24500,24550,24550,24500,71
|
|
20250425,104600,28866450,24600,24600,24600,24600,0
|
|
20250425,104500,28866450,24600,24600,24600,24600,70
|
|
20250425,104400,27144450,24600,24600,24600,24600,0
|
|
20250425,104300,27144450,24600,24600,24600,24600,0
|
|
20250425,104200,27144450,24600,24550,24600,24550,172
|
|
20250425,104100,22919650,24550,24550,24550,24550,0
|
|
20250425,104000,22919650,24550,24550,24550,24550,37
|
|
20250425,103900,22011300,24550,24550,24550,24550,0
|
|
20250425,103800,22011300,24550,24550,24550,24550,0
|
|
20250425,103700,22011300,24550,24500,24550,24500,108
|
|
20250425,103600,19364500,24500,24500,24500,24500,8
|
|
20250425,103500,19168500,24450,24450,24450,24450,0
|
|
20250425,103400,19168500,24450,24450,24450,24450,0
|
|
20250425,103300,19168500,24450,24450,24450,24450,0
|
|
20250425,103200,19168500,24450,24450,24450,24450,0
|
|
20250425,103100,19168500,24450,24450,24450,24450,1
|
|
20250425,103000,19144050,24550,24550,24550,24550,0
|
|
20250425,102900,19144050,24550,24550,24550,24550,24
|
|
20250425,102800,18554850,24550,24550,24550,24550,0
|
|
20250425,102700,18554850,24550,24550,24550,24550,1
|
|
20250425,102600,18530300,24550,24500,24550,24500,120
|
|
20250425,102500,15589800,24500,24500,24500,24500,0
|
|
20250425,102400,15589800,24500,24500,24500,24500,0
|
|
20250425,102300,15589800,24500,24500,24500,24500,28
|
|
20250425,102200,14903800,24500,24500,24500,24500,1
|
|
20250425,102100,14879300,24450,24450,24450,24450,0
|
|
20250425,102000,14879300,24450,24450,24450,24450,6
|
|
20250425,101900,14732600,24500,24500,24500,24500,0
|
|
20250425,101800,14732600,24500,24500,24500,24500,32
|
|
20250425,101700,13948600,24500,24500,24500,24500,0
|
|
20250425,101600,13948600,24500,24500,24500,24500,0
|
|
20250425,101500,13948600,24500,24500,24500,24500,67
|
|
20250425,101400,12307100,24500,24500,24500,24500,0
|
|
20250425,101300,12307100,24500,24500,24500,24500,0
|
|
20250425,101200,12307100,24500,24500,24500,24500,0
|
|
20250425,101100,12307100,24500,24500,24500,24500,0
|
|
20250425,101000,12307100,24500,24500,24500,24500,0
|
|
20250425,100900,12307100,24500,24500,24500,24500,0
|
|
20250425,100800,12307100,24500,24500,24500,24500,20
|
|
20250425,100700,11817100,24500,24500,24500,24500,0
|
|
20250425,100600,11817100,24500,24500,24500,24500,1
|
|
20250425,100500,11792600,24500,24500,24500,24500,0
|
|
20250425,100400,11792600,24500,24500,24500,24500,1
|
|
20250425,100300,11768100,24500,24500,24500,24500,0
|
|
20250425,100200,11768100,24500,24450,24500,24450,64
|
|
20250425,100100,10203150,24500,24500,24500,24500,1
|
|
20250425,100000,10178650,24500,24500,24500,24500,1
|
|
20250425,095900,10154150,24500,24450,24500,24450,5
|
|
20250425,095800,10031700,24500,24500,24500,24500,0
|
|
20250425,095700,10031700,24500,24500,24500,24500,0
|
|
20250425,095600,10031700,24500,24500,24500,24500,0
|
|
20250425,095500,10031700,24500,24500,24500,24500,0
|
|
20250425,095400,10031700,24500,24500,24500,24500,0
|
|
20250425,095300,10031700,24500,24500,24500,24500,2
|
|
20250425,095200,9982700,24500,24500,24500,24500,0
|
|
20250425,095100,9982700,24500,24500,24500,24500,0
|
|
20250425,095000,9982700,24500,24500,24500,24500,0
|
|
20250425,094900,9982700,24500,24550,24550,24500,26
|
|
20250425,094800,9345500,24550,24550,24550,24550,2
|
|
20250425,094700,9296400,24550,24550,24550,24550,0
|
|
20250425,094600,9296400,24550,24550,24550,24550,0
|
|
20250425,094500,9296400,24550,24550,24550,24550,2
|
|
20250425,094400,9247300,24550,24550,24550,24550,0
|
|
20250425,094300,9247300,24550,24550,24550,24550,89
|
|
20250425,094200,7062350,24550,24550,24550,24550,0
|
|
20250425,094100,7062350,24550,24550,24550,24550,17
|
|
20250425,094000,6645000,24550,24550,24550,24550,0
|
|
20250425,093900,6645000,24550,24550,24550,24550,0
|
|
20250425,093800,6645000,24550,24550,24550,24550,1
|
|
20250425,093700,6620450,24600,24600,24600,24600,0
|
|
20250425,093600,6620450,24600,24600,24600,24600,0
|
|
20250425,093500,6620450,24600,24550,24600,24550,87
|
|
20250425,093400,4483750,24550,24550,24550,24550,0
|
|
20250425,093300,4483750,24550,24550,24550,24550,0
|
|
20250425,093200,4483750,24550,24550,24550,24550,0
|
|
20250425,093100,4483750,24550,24550,24550,24550,0
|
|
20250425,093000,4483750,24550,24550,24550,24550,0
|
|
20250425,092900,4483750,24550,24550,24550,24550,0
|
|
20250425,092800,4483750,24550,24550,24550,24550,0
|
|
20250425,092700,4483750,24550,24550,24550,24550,0
|
|
20250425,092600,4483750,24550,24550,24550,24550,0
|
|
20250425,092500,4483750,24550,24550,24550,24550,0
|
|
20250425,092400,4483750,24550,24550,24550,24550,0
|
|
20250425,092300,4483750,24550,24500,24550,24500,28
|
|
20250425,092200,3796950,24450,24450,24450,24450,0
|
|
20250425,092100,3796950,24450,24450,24450,24450,0
|
|
20250425,092000,3796950,24450,24450,24450,24450,0
|
|
20250425,091900,3796950,24450,24450,24450,24450,8
|
|
20250425,091800,3601350,24450,24450,24450,24450,1
|
|
20250425,091700,3576900,24500,24500,24500,24500,0
|
|
20250425,091600,3576900,24500,24500,24500,24500,100
|
|
20250425,091500,1126900,24500,24500,24500,24500,0
|
|
20250425,091400,1126900,24500,24500,24500,24500,0
|
|
20250425,091300,1126900,24500,24450,24500,24450,11
|
|
20250425,091200,857900,24500,24500,24500,24500,0
|
|
20250425,091100,857900,24500,24500,24500,24500,0
|
|
20250425,091000,857900,24500,24500,24500,24500,0
|
|
20250425,090900,857900,24500,24500,24500,24500,3
|
|
20250425,090800,784400,24550,24450,24550,24350,24
|
|
20250425,090700,196600,24450,24450,24450,24450,0
|
|
20250425,090600,196600,24450,24450,24450,24450,0
|
|
20250425,090500,196600,24450,24450,24450,24450,1
|
|
20250425,090400,172150,24500,24500,24500,24500,1
|
|
20250425,090300,147650,24600,24600,24600,24600,0
|
|
20250425,090200,147650,24600,24600,24600,24600,4
|
|
20250425,090100,49250,24600,24600,24600,24600,0
|
|
20250425,090000,49250,24600,24650,24650,24600,2
|