678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,201500,45533300,6240,6240,6240,6240,570
|
|
20250425,201400,45533300,6240,6240,6240,6240,0
|
|
20250425,201300,45533300,6240,6240,6240,6240,0
|
|
20250425,201200,45533300,6240,6240,6240,6240,0
|
|
20250425,201100,45533300,6240,6240,6240,6240,0
|
|
20250425,201000,45533300,6240,6240,6240,6240,0
|
|
20250425,200900,45533300,6240,6240,6240,6240,0
|
|
20250425,200800,45533300,6240,6240,6240,6240,0
|
|
20250425,200700,45533300,6240,6240,6240,6240,0
|
|
20250425,200600,45533300,6240,6240,6240,6240,0
|
|
20250425,200500,45533300,6240,6240,6240,6240,0
|
|
20250425,200400,45533300,6240,6240,6240,6240,0
|
|
20250425,200300,45533300,6240,6240,6240,6240,0
|
|
20250425,200200,45533300,6240,6240,6240,6240,0
|
|
20250425,200100,45533300,6240,6240,6240,6240,0
|
|
20250425,200000,45533300,6240,6240,6240,6240,0
|
|
20250425,195900,45533300,6240,6240,6240,6240,0
|
|
20250425,195800,45533300,6240,6240,6240,6240,0
|
|
20250425,195700,45533300,6240,6240,6240,6240,0
|
|
20250425,195600,45533300,6240,6240,6240,6240,0
|
|
20250425,195500,45533300,6240,6240,6240,6240,0
|
|
20250425,195400,45533300,6240,6240,6240,6240,0
|
|
20250425,195300,45533300,6240,6240,6240,6240,0
|
|
20250425,195200,45533300,6240,6240,6240,6240,0
|
|
20250425,195100,45533300,6240,6240,6240,6240,0
|
|
20250425,195000,45533300,6240,6240,6240,6240,0
|
|
20250425,194900,45533300,6240,6240,6240,6240,0
|
|
20250425,194800,45533300,6240,6240,6240,6240,0
|
|
20250425,194700,45533300,6240,6240,6240,6240,0
|
|
20250425,194600,45533300,6240,6240,6240,6240,0
|
|
20250425,194500,45533300,6240,6240,6240,6240,570
|
|
20250425,194400,45533300,6240,6240,6240,6240,0
|
|
20250425,194300,45533300,6240,6240,6240,6240,0
|
|
20250425,194200,45533300,6240,6240,6240,6240,0
|
|
20250425,194100,45533300,6240,6240,6240,6240,0
|
|
20250425,194000,45533300,6240,6240,6240,6240,0
|
|
20250425,193900,45533300,6240,6240,6240,6240,0
|
|
20250425,193800,45533300,6240,6240,6240,6240,0
|
|
20250425,193700,45533300,6240,6240,6240,6240,0
|
|
20250425,193600,45533300,6240,6240,6240,6240,0
|
|
20250425,193500,45533300,6240,6240,6240,6240,0
|
|
20250425,193400,45533300,6240,6240,6240,6240,0
|
|
20250425,193300,45533300,6240,6240,6240,6240,0
|
|
20250425,193200,45533300,6240,6240,6240,6240,0
|
|
20250425,193100,45533300,6240,6240,6240,6240,0
|
|
20250425,193000,45533300,6240,6240,6240,6240,0
|
|
20250425,192900,45533300,6240,6240,6240,6240,0
|
|
20250425,192800,45533300,6240,6240,6240,6240,0
|
|
20250425,192700,45533300,6240,6240,6240,6240,0
|
|
20250425,192600,45533300,6240,6240,6240,6240,0
|
|
20250425,192500,45533300,6240,6240,6240,6240,0
|
|
20250425,192400,45533300,6240,6240,6240,6240,0
|
|
20250425,192300,45533300,6240,6240,6240,6240,0
|
|
20250425,192200,45533300,6240,6240,6240,6240,0
|
|
20250425,192100,45533300,6240,6240,6240,6240,0
|
|
20250425,192000,45533300,6240,6240,6240,6240,0
|
|
20250425,191900,45533300,6240,6240,6240,6240,0
|
|
20250425,191800,45533300,6240,6240,6240,6240,0
|
|
20250425,191700,45533300,6240,6240,6240,6240,0
|
|
20250425,191600,45533300,6240,6240,6240,6240,0
|
|
20250425,191500,45533300,6240,6240,6240,6240,570
|
|
20250425,191400,45533300,6240,6240,6240,6240,0
|
|
20250425,191300,45533300,6240,6240,6240,6240,0
|
|
20250425,191200,45533300,6240,6240,6240,6240,0
|
|
20250425,191100,45533300,6240,6240,6240,6240,0
|
|
20250425,191000,45533300,6240,6240,6240,6240,0
|
|
20250425,190900,45533300,6240,6240,6240,6240,0
|
|
20250425,190800,45533300,6240,6240,6240,6240,0
|
|
20250425,190700,45533300,6240,6240,6240,6240,0
|
|
20250425,190600,45533300,6240,6240,6240,6240,0
|
|
20250425,190500,45533300,6240,6240,6240,6240,0
|
|
20250425,190400,45533300,6240,6240,6240,6240,0
|
|
20250425,190300,45533300,6240,6240,6240,6240,0
|
|
20250425,190200,45533300,6240,6240,6240,6240,0
|
|
20250425,190100,45533300,6240,6240,6240,6240,0
|
|
20250425,190000,45533300,6240,6240,6240,6240,0
|
|
20250425,185900,45533300,6240,6240,6240,6240,0
|
|
20250425,185800,45533300,6240,6240,6240,6240,0
|
|
20250425,185700,45533300,6240,6240,6240,6240,0
|
|
20250425,185600,45533300,6240,6240,6240,6240,0
|
|
20250425,185500,45533300,6240,6240,6240,6240,0
|
|
20250425,185400,45533300,6240,6240,6240,6240,0
|
|
20250425,185300,45533300,6240,6240,6240,6240,0
|
|
20250425,185200,45533300,6240,6240,6240,6240,0
|
|
20250425,185100,45533300,6240,6240,6240,6240,0
|
|
20250425,185000,45533300,6240,6240,6240,6240,0
|
|
20250425,184900,45533300,6240,6240,6240,6240,0
|
|
20250425,184800,45533300,6240,6240,6240,6240,0
|
|
20250425,184700,45533300,6240,6240,6240,6240,0
|
|
20250425,184600,45533300,6240,6240,6240,6240,0
|
|
20250425,184500,45533300,6240,6240,6240,6240,570
|
|
20250425,184400,45533300,6240,6240,6240,6240,0
|
|
20250425,184300,45533300,6240,6240,6240,6240,0
|
|
20250425,184200,45533300,6240,6240,6240,6240,0
|
|
20250425,184100,45533300,6240,6240,6240,6240,0
|
|
20250425,184000,45533300,6240,6240,6240,6240,0
|
|
20250425,183900,45533300,6240,6240,6240,6240,0
|
|
20250425,183800,45533300,6240,6240,6240,6240,0
|
|
20250425,183700,45533300,6240,6240,6240,6240,0
|
|
20250425,183600,45533300,6240,6240,6240,6240,0
|
|
20250425,183500,45533300,6240,6240,6240,6240,0
|
|
20250425,183400,45533300,6240,6240,6240,6240,0
|
|
20250425,183300,45533300,6240,6240,6240,6240,0
|
|
20250425,183200,45533300,6240,6240,6240,6240,0
|
|
20250425,183100,45533300,6240,6240,6240,6240,0
|
|
20250425,183000,45533300,6240,6240,6240,6240,0
|
|
20250425,182900,45533300,6240,6240,6240,6240,0
|
|
20250425,182800,45533300,6240,6240,6240,6240,0
|
|
20250425,182700,45533300,6240,6240,6240,6240,0
|
|
20250425,182600,45533300,6240,6240,6240,6240,0
|
|
20250425,182500,45533300,6240,6240,6240,6240,0
|
|
20250425,182400,45533300,6240,6240,6240,6240,0
|
|
20250425,182300,45533300,6240,6240,6240,6240,0
|
|
20250425,182200,45533300,6240,6240,6240,6240,0
|
|
20250425,182100,45533300,6240,6240,6240,6240,0
|
|
20250425,182000,45533300,6240,6240,6240,6240,0
|
|
20250425,181900,45533300,6240,6240,6240,6240,0
|
|
20250425,181800,45533300,6240,6240,6240,6240,0
|
|
20250425,181700,45533300,6240,6240,6240,6240,0
|
|
20250425,181600,45533300,6240,6240,6240,6240,0
|
|
20250425,181500,45533300,6240,6240,6240,6240,570
|
|
20250425,181400,45533300,6240,6240,6240,6240,0
|
|
20250425,181300,45533300,6240,6240,6240,6240,0
|
|
20250425,181200,45533300,6240,6240,6240,6240,0
|
|
20250425,181100,45533300,6240,6240,6240,6240,0
|
|
20250425,181000,45533300,6240,6240,6240,6240,0
|
|
20250425,180900,45533300,6240,6240,6240,6240,0
|
|
20250425,180800,45533300,6240,6240,6240,6240,0
|
|
20250425,180700,45533300,6240,6240,6240,6240,0
|
|
20250425,180600,45533300,6240,6240,6240,6240,0
|
|
20250425,180500,45533300,6240,6240,6240,6240,0
|
|
20250425,180400,45533300,6240,6240,6240,6240,0
|
|
20250425,180300,45533300,6240,6240,6240,6240,0
|
|
20250425,180200,45533300,6240,6240,6240,6240,0
|
|
20250425,180100,45533300,6240,6240,6240,6240,0
|
|
20250425,180000,45533300,6240,6240,6240,6240,0
|
|
20250425,175900,45533300,6240,6240,6240,6240,0
|
|
20250425,175800,45533300,6240,6240,6240,6240,0
|
|
20250425,175700,45533300,6240,6240,6240,6240,0
|
|
20250425,175600,45533300,6240,6240,6240,6240,0
|
|
20250425,175500,45533300,6240,6240,6240,6240,0
|
|
20250425,175400,45533300,6240,6240,6240,6240,0
|
|
20250425,175300,45533300,6240,6240,6240,6240,0
|
|
20250425,175200,45533300,6240,6240,6240,6240,0
|
|
20250425,175100,45533300,6240,6240,6240,6240,0
|
|
20250425,175000,45533300,6240,6240,6240,6240,0
|
|
20250425,174900,45533300,6240,6240,6240,6240,0
|
|
20250425,174800,45533300,6240,6240,6240,6240,0
|
|
20250425,174700,45533300,6240,6240,6240,6240,0
|
|
20250425,174600,45533300,6240,6240,6240,6240,0
|
|
20250425,174500,45533300,6240,6240,6240,6240,570
|
|
20250425,174400,45533300,6240,6240,6240,6240,0
|
|
20250425,174300,45533300,6240,6240,6240,6240,0
|
|
20250425,174200,45533300,6240,6240,6240,6240,0
|
|
20250425,174100,45533300,6240,6240,6240,6240,0
|
|
20250425,174000,45533300,6240,6240,6240,6240,0
|
|
20250425,173900,45533300,6240,6240,6240,6240,0
|
|
20250425,173800,45533300,6240,6240,6240,6240,0
|
|
20250425,173700,45533300,6240,6240,6240,6240,0
|
|
20250425,173600,45533300,6240,6240,6240,6240,0
|
|
20250425,173500,45533300,6240,6240,6240,6240,0
|
|
20250425,173400,45533300,6240,6240,6240,6240,0
|
|
20250425,173300,45533300,6240,6240,6240,6240,0
|
|
20250425,173200,45533300,6240,6240,6240,6240,0
|
|
20250425,173100,45533300,6240,6240,6240,6240,0
|
|
20250425,173000,45533300,6240,6240,6240,6240,0
|
|
20250425,172900,45533300,6240,6240,6240,6240,0
|
|
20250425,172800,45533300,6240,6240,6240,6240,0
|
|
20250425,172700,45533300,6240,6240,6240,6240,0
|
|
20250425,172600,45533300,6240,6240,6240,6240,0
|
|
20250425,172500,45533300,6240,6240,6240,6240,0
|
|
20250425,172400,45533300,6240,6240,6240,6240,0
|
|
20250425,172300,45533300,6240,6240,6240,6240,0
|
|
20250425,172200,45533300,6240,6240,6240,6240,0
|
|
20250425,172100,45533300,6240,6240,6240,6240,0
|
|
20250425,172000,45533300,6240,6240,6240,6240,0
|
|
20250425,171900,45533300,6240,6240,6240,6240,0
|
|
20250425,171800,45533300,6240,6240,6240,6240,0
|
|
20250425,171700,45533300,6240,6240,6240,6240,0
|
|
20250425,171600,45533300,6240,6240,6240,6240,0
|
|
20250425,171500,45533300,6240,6240,6240,6240,570
|
|
20250425,171400,45533300,6240,6240,6240,6240,0
|
|
20250425,171300,45533300,6240,6240,6240,6240,0
|
|
20250425,171200,45533300,6240,6240,6240,6240,0
|
|
20250425,171100,45533300,6240,6240,6240,6240,0
|
|
20250425,171000,45533300,6240,6240,6240,6240,0
|
|
20250425,170900,45533300,6240,6240,6240,6240,0
|
|
20250425,170800,45533300,6240,6240,6240,6240,0
|
|
20250425,170700,45533300,6240,6240,6240,6240,0
|
|
20250425,170600,45533300,6240,6240,6240,6240,0
|
|
20250425,170500,45533300,6240,6240,6240,6240,0
|
|
20250425,170400,45533300,6240,6240,6240,6240,0
|
|
20250425,170300,45533300,6240,6240,6240,6240,0
|
|
20250425,170200,45533300,6240,6240,6240,6240,0
|
|
20250425,170100,45533300,6240,6240,6240,6240,0
|
|
20250425,170000,45533300,6240,6240,6240,6240,0
|
|
20250425,165900,45533300,6240,6240,6240,6240,0
|
|
20250425,165800,45533300,6240,6240,6240,6240,0
|
|
20250425,165700,45533300,6240,6240,6240,6240,0
|
|
20250425,165600,45533300,6240,6240,6240,6240,0
|
|
20250425,165500,45533300,6240,6240,6240,6240,0
|
|
20250425,165400,45533300,6240,6240,6240,6240,0
|
|
20250425,165300,45533300,6240,6240,6240,6240,0
|
|
20250425,165200,45533300,6240,6240,6240,6240,0
|
|
20250425,165100,45533300,6240,6240,6240,6240,0
|
|
20250425,165000,45533300,6240,6240,6240,6240,0
|
|
20250425,164900,45533300,6240,6240,6240,6240,0
|
|
20250425,164800,45533300,6240,6240,6240,6240,0
|
|
20250425,164700,45533300,6240,6240,6240,6240,0
|
|
20250425,164600,45533300,6240,6240,6240,6240,0
|
|
20250425,164500,45533300,6240,6240,6240,6240,570
|
|
20250425,164400,45533300,6240,6240,6240,6240,0
|
|
20250425,164300,45533300,6240,6240,6240,6240,0
|
|
20250425,164200,45533300,6240,6240,6240,6240,0
|
|
20250425,164100,45533300,6240,6240,6240,6240,0
|
|
20250425,164000,45533300,6240,6240,6240,6240,0
|
|
20250425,163900,45533300,6240,6240,6240,6240,0
|
|
20250425,163800,45533300,6240,6240,6240,6240,0
|
|
20250425,163700,45533300,6240,6240,6240,6240,0
|
|
20250425,163600,45533300,6240,6240,6240,6240,0
|
|
20250425,163500,45533300,6240,6240,6240,6240,0
|
|
20250425,163400,45533300,6240,6240,6240,6240,0
|
|
20250425,163300,45533300,6240,6240,6240,6240,0
|
|
20250425,163200,45533300,6240,6240,6240,6240,0
|
|
20250425,163100,45533300,6240,6240,6240,6240,0
|
|
20250425,163000,45533300,6240,6240,6240,6240,0
|
|
20250425,162900,45533300,6240,6240,6240,6240,0
|
|
20250425,162800,45533300,6240,6240,6240,6240,0
|
|
20250425,162700,45533300,6240,6240,6240,6240,0
|
|
20250425,162600,45533300,6240,6240,6240,6240,0
|
|
20250425,162500,45533300,6240,6240,6240,6240,0
|
|
20250425,162400,45533300,6240,6240,6240,6240,0
|
|
20250425,162300,45533300,6240,6240,6240,6240,0
|
|
20250425,162200,45533300,6240,6240,6240,6240,0
|
|
20250425,162100,45533300,6240,6240,6240,6240,0
|
|
20250425,162000,45533300,6240,6240,6240,6240,0
|
|
20250425,161900,45533300,6240,6240,6240,6240,0
|
|
20250425,161800,45533300,6240,6240,6240,6240,0
|
|
20250425,161700,45533300,6240,6240,6240,6240,0
|
|
20250425,161600,45533300,6240,6240,6240,6240,0
|
|
20250425,161500,45533300,6240,6240,6240,6240,570
|
|
20250425,161400,45533300,6240,6240,6240,6240,0
|
|
20250425,161300,45533300,6240,6240,6240,6240,0
|
|
20250425,161200,45533300,6240,6240,6240,6240,0
|
|
20250425,161100,45533300,6240,6240,6240,6240,0
|
|
20250425,161000,45533300,6240,6240,6240,6240,0
|
|
20250425,160900,45533300,6240,6240,6240,6240,0
|
|
20250425,160800,45533300,6240,6240,6240,6240,0
|
|
20250425,160700,45533300,6240,6240,6240,6240,0
|
|
20250425,160600,45533300,6240,6240,6240,6240,0
|
|
20250425,160500,45533300,6240,6240,6240,6240,0
|
|
20250425,160400,45533300,6240,6240,6240,6240,0
|
|
20250425,160300,45533300,6240,6240,6240,6240,0
|
|
20250425,160200,45533300,6240,6240,6240,6240,0
|
|
20250425,160100,45533300,6240,6240,6240,6240,0
|
|
20250425,160000,45533300,6240,6240,6240,6240,0
|
|
20250425,155900,45533300,6240,6240,6240,6240,0
|
|
20250425,155800,45533300,6240,6240,6240,6240,0
|
|
20250425,155700,45533300,6240,6240,6240,6240,0
|
|
20250425,155600,45533300,6240,6240,6240,6240,0
|
|
20250425,155500,45533300,6240,6240,6240,6240,0
|
|
20250425,155400,45533300,6240,6240,6240,6240,0
|
|
20250425,155300,45533300,6240,6240,6240,6240,0
|
|
20250425,155200,45533300,6240,6240,6240,6240,0
|
|
20250425,155100,45533300,6240,6240,6240,6240,0
|
|
20250425,155000,45533300,6240,6240,6240,6240,0
|
|
20250425,154900,45533300,6240,6240,6240,6240,0
|
|
20250425,154800,45533300,6240,6240,6240,6240,0
|
|
20250425,154700,45533300,6240,6240,6240,6240,0
|
|
20250425,154600,45533300,6240,6240,6240,6240,0
|
|
20250425,154500,45533300,6240,6240,6240,6240,570
|
|
20250425,154400,45533300,6240,6240,6240,6240,0
|
|
20250425,154300,45533300,6240,6240,6240,6240,0
|
|
20250425,154200,45533300,6240,6240,6240,6240,0
|
|
20250425,154100,45533300,6240,6240,6240,6240,0
|
|
20250425,154000,45533300,6240,6240,6240,6240,0
|
|
20250425,153900,45533300,6240,6240,6240,6240,0
|
|
20250425,153800,45533300,6240,6240,6240,6240,0
|
|
20250425,153700,45533300,6240,6240,6240,6240,0
|
|
20250425,153600,45533300,6240,6240,6240,6240,0
|
|
20250425,153500,45533300,6240,6240,6240,6240,0
|
|
20250425,153400,45533300,6240,6240,6240,6240,0
|
|
20250425,153300,45533300,6240,6240,6240,6240,0
|
|
20250425,153200,45533300,6240,6240,6240,6240,0
|
|
20250425,153100,45533300,6240,6240,6240,6240,0
|
|
20250425,153000,45533300,6240,6240,6240,6240,570
|
|
20250425,152900,41976500,6260,6260,6260,6260,0
|
|
20250425,152800,41976500,6260,6260,6260,6260,0
|
|
20250425,152700,41976500,6260,6260,6260,6260,0
|
|
20250425,152600,41976500,6260,6260,6260,6260,0
|
|
20250425,152500,41976500,6260,6260,6260,6260,0
|
|
20250425,152400,41976500,6260,6260,6260,6260,0
|
|
20250425,152300,41976500,6260,6260,6260,6260,0
|
|
20250425,152200,41976500,6260,6260,6260,6260,0
|
|
20250425,152100,41976500,6260,6260,6260,6260,0
|
|
20250425,152000,41976500,6260,6260,6260,6260,0
|
|
20250425,151900,41976500,6260,6260,6260,6260,0
|
|
20250425,151800,41976500,6260,6220,6260,6220,74
|
|
20250425,151700,41516180,6200,6200,6200,6200,0
|
|
20250425,151600,41516180,6200,6200,6200,6200,33
|
|
20250425,151500,41311580,6200,6210,6210,6200,87
|
|
20250425,151400,40772020,6220,6220,6220,6210,115
|
|
20250425,151300,40057720,6240,6240,6240,6240,1
|
|
20250425,151200,40051480,6230,6250,6250,6230,248
|
|
20250425,151100,38506110,6260,6260,6260,6260,14
|
|
20250425,151000,38418470,6260,6260,6260,6260,0
|
|
20250425,150900,38418470,6260,6250,6260,6250,2
|
|
20250425,150800,38405960,6240,6240,6240,6240,0
|
|
20250425,150700,38405960,6240,6240,6240,6240,0
|
|
20250425,150600,38405960,6240,6240,6240,6240,10
|
|
20250425,150500,38343560,6270,6270,6270,6270,0
|
|
20250425,150400,38343560,6270,6260,6270,6260,11
|
|
20250425,150300,38274690,6270,6270,6270,6270,0
|
|
20250425,150200,38274690,6270,6270,6270,6270,0
|
|
20250425,150100,38274690,6270,6270,6270,6270,0
|
|
20250425,150000,38274690,6270,6270,6270,6270,0
|
|
20250425,145900,38274690,6270,6270,6270,6270,0
|
|
20250425,145800,38274690,6270,6270,6270,6270,0
|
|
20250425,145700,38274690,6270,6270,6270,6270,0
|
|
20250425,145600,38274690,6270,6270,6270,6270,0
|
|
20250425,145500,38274690,6270,6270,6270,6270,0
|
|
20250425,145400,38274690,6270,6270,6270,6270,0
|
|
20250425,145300,38274690,6270,6270,6270,6270,0
|
|
20250425,145200,38274690,6270,6270,6270,6270,1
|
|
20250425,145100,38268420,6260,6260,6260,6260,0
|
|
20250425,145000,38268420,6260,6260,6260,6260,3
|
|
20250425,144900,38249640,6270,6270,6270,6270,0
|
|
20250425,144800,38249640,6270,6270,6270,6270,0
|
|
20250425,144700,38249640,6270,6270,6270,6270,0
|
|
20250425,144600,38249640,6270,6270,6270,6270,0
|
|
20250425,144500,38249640,6270,6270,6270,6270,0
|
|
20250425,144400,38249640,6270,6270,6270,6270,0
|
|
20250425,144300,38249640,6270,6270,6270,6270,0
|
|
20250425,144200,38249640,6270,6270,6270,6270,0
|
|
20250425,144100,38249640,6270,6270,6270,6270,0
|
|
20250425,144000,38249640,6270,6270,6270,6270,0
|
|
20250425,143900,38249640,6270,6270,6270,6270,2
|
|
20250425,143800,38237100,6280,6280,6280,6280,0
|
|
20250425,143700,38237100,6280,6280,6280,6280,0
|
|
20250425,143600,38237100,6280,6280,6280,6280,0
|
|
20250425,143500,38237100,6280,6280,6280,6280,0
|
|
20250425,143400,38237100,6280,6280,6280,6280,0
|
|
20250425,143300,38237100,6280,6280,6280,6280,0
|
|
20250425,143200,38237100,6280,6280,6280,6280,0
|
|
20250425,143100,38237100,6280,6280,6280,6280,0
|
|
20250425,143000,38237100,6280,6280,6280,6280,0
|
|
20250425,142900,38237100,6280,6280,6280,6280,0
|
|
20250425,142800,38237100,6280,6280,6280,6280,0
|
|
20250425,142700,38237100,6280,6280,6280,6280,0
|
|
20250425,142600,38237100,6280,6280,6280,6280,0
|
|
20250425,142500,38237100,6280,6280,6280,6280,0
|
|
20250425,142400,38237100,6280,6280,6280,6280,0
|
|
20250425,142300,38237100,6280,6280,6280,6280,0
|
|
20250425,142200,38237100,6280,6280,6280,6280,0
|
|
20250425,142100,38237100,6280,6280,6280,6280,0
|
|
20250425,142000,38237100,6280,6280,6280,6280,0
|
|
20250425,141900,38237100,6280,6280,6280,6280,0
|
|
20250425,141800,38237100,6280,6280,6280,6280,0
|
|
20250425,141700,38237100,6280,6280,6280,6280,0
|
|
20250425,141600,38237100,6280,6280,6280,6280,0
|
|
20250425,141500,38237100,6280,6280,6280,6280,0
|
|
20250425,141400,38237100,6280,6280,6280,6280,5
|
|
20250425,141300,38205700,6240,6240,6240,6240,0
|
|
20250425,141200,38205700,6240,6240,6240,6240,0
|
|
20250425,141100,38205700,6240,6240,6240,6240,0
|
|
20250425,141000,38205700,6240,6240,6240,6240,0
|
|
20250425,140900,38205700,6240,6240,6240,6240,0
|
|
20250425,140800,38205700,6240,6240,6240,6240,0
|
|
20250425,140700,38205700,6240,6240,6240,6240,0
|
|
20250425,140600,38205700,6240,6240,6240,6240,0
|
|
20250425,140500,38205700,6240,6290,6290,6240,560
|
|
20250425,140400,34706830,6310,6310,6310,6310,0
|
|
20250425,140300,34706830,6310,6310,6310,6310,0
|
|
20250425,140200,34706830,6310,6310,6310,6310,0
|
|
20250425,140100,34706830,6310,6310,6310,6310,0
|
|
20250425,140000,34706830,6310,6310,6310,6310,0
|
|
20250425,135900,34706830,6310,6310,6310,6310,0
|
|
20250425,135800,34706830,6310,6310,6310,6310,0
|
|
20250425,135700,34706830,6310,6310,6310,6310,0
|
|
20250425,135600,34706830,6310,6310,6310,6310,0
|
|
20250425,135500,34706830,6310,6310,6310,6310,21
|
|
20250425,135400,34574320,6290,6290,6290,6290,0
|
|
20250425,135300,34574320,6290,6290,6290,6290,0
|
|
20250425,135200,34574320,6290,6290,6290,6290,0
|
|
20250425,135100,34574320,6290,6290,6290,6290,0
|
|
20250425,135000,34574320,6290,6290,6290,6290,0
|
|
20250425,134900,34574320,6290,6290,6290,6290,0
|
|
20250425,134800,34574320,6290,6290,6290,6290,0
|
|
20250425,134700,34574320,6290,6290,6290,6290,0
|
|
20250425,134600,34574320,6290,6290,6290,6290,1
|
|
20250425,134500,34568030,6310,6310,6310,6310,0
|
|
20250425,134400,34568030,6310,6310,6310,6310,0
|
|
20250425,134300,34568030,6310,6310,6310,6310,0
|
|
20250425,134200,34568030,6310,6310,6310,6310,0
|
|
20250425,134100,34568030,6310,6310,6310,6310,0
|
|
20250425,134000,34568030,6310,6290,6310,6290,4
|
|
20250425,133900,34542840,6290,6290,6290,6290,0
|
|
20250425,133800,34542840,6290,6290,6290,6290,0
|
|
20250425,133700,34542840,6290,6290,6290,6290,0
|
|
20250425,133600,34542840,6290,6290,6290,6290,0
|
|
20250425,133500,34542840,6290,6290,6290,6290,6
|
|
20250425,133400,34505100,6280,6280,6280,6280,0
|
|
20250425,133300,34505100,6280,6280,6280,6280,0
|
|
20250425,133200,34505100,6280,6280,6280,6280,0
|
|
20250425,133100,34505100,6280,6280,6280,6280,0
|
|
20250425,133000,34505100,6280,6280,6280,6280,0
|
|
20250425,132900,34505100,6280,6280,6280,6280,0
|
|
20250425,132800,34505100,6280,6280,6280,6280,3
|
|
20250425,132700,34486260,6280,6280,6280,6280,0
|
|
20250425,132600,34486260,6280,6280,6280,6280,0
|
|
20250425,132500,34486260,6280,6280,6280,6280,1
|
|
20250425,132400,34479980,6280,6280,6280,6280,1
|
|
20250425,132300,34473700,6250,6250,6250,6250,0
|
|
20250425,132200,34473700,6250,6250,6250,6250,0
|
|
20250425,132100,34473700,6250,6250,6250,6250,0
|
|
20250425,132000,34473700,6250,6300,6300,6250,200
|
|
20250425,131900,33219280,6310,6310,6310,6310,0
|
|
20250425,131800,33219280,6310,6310,6310,6310,0
|
|
20250425,131700,33219280,6310,6320,6320,6310,7
|
|
20250425,131600,33175100,6270,6270,6270,6270,0
|
|
20250425,131500,33175100,6270,6270,6270,6270,0
|
|
20250425,131400,33175100,6270,6320,6320,6260,340
|
|
20250425,131300,31042320,6340,6340,6340,6340,0
|
|
20250425,131200,31042320,6340,6340,6340,6340,0
|
|
20250425,131100,31042320,6340,6340,6340,6340,0
|
|
20250425,131000,31042320,6340,6340,6340,6340,1
|
|
20250425,130900,31035980,6320,6320,6320,6320,0
|
|
20250425,130800,31035980,6320,6320,6320,6320,1
|
|
20250425,130700,31029660,6320,6320,6320,6320,0
|
|
20250425,130600,31029660,6320,6320,6320,6320,1
|
|
20250425,130500,31023340,6340,6340,6340,6340,0
|
|
20250425,130400,31023340,6340,6340,6340,6340,0
|
|
20250425,130300,31023340,6340,6320,6340,6320,4
|
|
20250425,130200,30998040,6250,6250,6250,6250,0
|
|
20250425,130100,30998040,6250,6350,6360,6250,437
|
|
20250425,130000,28242740,6350,6350,6350,6350,0
|
|
20250425,125900,28242740,6350,6350,6350,6350,1
|
|
20250425,125800,28236390,6350,6350,6350,6350,0
|
|
20250425,125700,28236390,6350,6350,6350,6350,0
|
|
20250425,125600,28236390,6350,6350,6350,6350,0
|
|
20250425,125500,28236390,6350,6350,6350,6350,0
|
|
20250425,125400,28236390,6350,6350,6350,6350,0
|
|
20250425,125300,28236390,6350,6350,6350,6350,0
|
|
20250425,125200,28236390,6350,6350,6350,6350,0
|
|
20250425,125100,28236390,6350,6350,6350,6350,0
|
|
20250425,125000,28236390,6350,6350,6350,6350,0
|
|
20250425,124900,28236390,6350,6350,6350,6350,0
|
|
20250425,124800,28236390,6350,6350,6350,6350,1
|
|
20250425,124700,28230040,6250,6340,6340,6250,200
|
|
20250425,124600,26971840,6360,6360,6360,6360,0
|
|
20250425,124500,26971840,6360,6360,6360,6360,0
|
|
20250425,124400,26971840,6360,6360,6360,6360,0
|
|
20250425,124300,26971840,6360,6360,6360,6360,0
|
|
20250425,124200,26971840,6360,6360,6360,6360,0
|
|
20250425,124100,26971840,6360,6360,6360,6360,0
|
|
20250425,124000,26971840,6360,6360,6360,6360,0
|
|
20250425,123900,26971840,6360,6360,6360,6360,0
|
|
20250425,123800,26971840,6360,6360,6360,6360,0
|
|
20250425,123700,26971840,6360,6360,6360,6360,0
|
|
20250425,123600,26971840,6360,6360,6360,6360,0
|
|
20250425,123500,26971840,6360,6360,6360,6360,0
|
|
20250425,123400,26971840,6360,6360,6360,6360,0
|
|
20250425,123300,26971840,6360,6360,6360,6360,0
|
|
20250425,123200,26971840,6360,6360,6360,6360,0
|
|
20250425,123100,26971840,6360,6360,6360,6360,0
|
|
20250425,123000,26971840,6360,6360,6360,6360,0
|
|
20250425,122900,26971840,6360,6360,6360,6360,0
|
|
20250425,122800,26971840,6360,6360,6360,6360,0
|
|
20250425,122700,26971840,6360,6360,6360,6360,0
|
|
20250425,122600,26971840,6360,6360,6360,6360,1
|
|
20250425,122500,26965480,6360,6360,6360,6360,0
|
|
20250425,122400,26965480,6360,6360,6360,6360,0
|
|
20250425,122300,26965480,6360,6360,6360,6360,0
|
|
20250425,122200,26965480,6360,6360,6360,6360,0
|
|
20250425,122100,26965480,6360,6360,6360,6360,0
|
|
20250425,122000,26965480,6360,6360,6360,6360,0
|
|
20250425,121900,26965480,6360,6360,6360,6360,0
|
|
20250425,121800,26965480,6360,6360,6360,6360,0
|
|
20250425,121700,26965480,6360,6360,6360,6360,0
|
|
20250425,121600,26965480,6360,6360,6360,6360,0
|
|
20250425,121500,26965480,6360,6360,6360,6360,0
|
|
20250425,121400,26965480,6360,6360,6360,6360,0
|
|
20250425,121300,26965480,6360,6360,6360,6360,0
|
|
20250425,121200,26965480,6360,6350,6360,6350,127
|
|
20250425,121100,26159020,6350,6350,6350,6350,86
|
|
20250425,121000,25612920,6360,6360,6360,6360,0
|
|
20250425,120900,25612920,6360,6360,6360,6360,0
|
|
20250425,120800,25612920,6360,6360,6360,6360,0
|
|
20250425,120700,25612920,6360,6360,6360,6360,0
|
|
20250425,120600,25612920,6360,6360,6360,6360,11
|
|
20250425,120500,25542960,6350,6350,6350,6350,43
|
|
20250425,120400,25269910,6350,6350,6350,6350,0
|
|
20250425,120300,25269910,6350,6350,6350,6350,179
|
|
20250425,120200,24133260,6350,6350,6350,6350,0
|
|
20250425,120100,24133260,6350,6300,6350,6300,630
|
|
20250425,120000,20142030,6300,6300,6300,6300,3
|
|
20250425,115900,20123130,6300,6300,6300,6300,0
|
|
20250425,115800,20123130,6300,6300,6300,6300,30
|
|
20250425,115700,19934130,6300,6300,6300,6300,0
|
|
20250425,115600,19934130,6300,6300,6300,6300,0
|
|
20250425,115500,19934130,6300,6300,6300,6300,0
|
|
20250425,115400,19934130,6300,6300,6300,6300,0
|
|
20250425,115300,19934130,6300,6300,6300,6300,0
|
|
20250425,115200,19934130,6300,6300,6300,6300,0
|
|
20250425,115100,19934130,6300,6300,6300,6300,0
|
|
20250425,115000,19934130,6300,6300,6300,6300,1
|
|
20250425,114900,19927830,6300,6300,6300,6300,1
|
|
20250425,114800,19921530,6300,6300,6300,6300,0
|
|
20250425,114700,19921530,6300,6300,6300,6300,0
|
|
20250425,114600,19921530,6300,6300,6300,6300,0
|
|
20250425,114500,19921530,6300,6300,6300,6300,0
|
|
20250425,114400,19921530,6300,6300,6300,6300,0
|
|
20250425,114300,19921530,6300,6300,6300,6300,0
|
|
20250425,114200,19921530,6300,6300,6300,6300,0
|
|
20250425,114100,19921530,6300,6300,6300,6300,0
|
|
20250425,114000,19921530,6300,6300,6300,6300,0
|
|
20250425,113900,19921530,6300,6300,6300,6300,0
|
|
20250425,113800,19921530,6300,6300,6300,6300,0
|
|
20250425,113700,19921530,6300,6300,6300,6300,0
|
|
20250425,113600,19921530,6300,6300,6300,6300,0
|
|
20250425,113500,19921530,6300,6300,6300,6300,0
|
|
20250425,113400,19921530,6300,6290,6300,6280,158
|
|
20250425,113300,18928340,6290,6290,6290,6290,0
|
|
20250425,113200,18928340,6290,6290,6290,6290,0
|
|
20250425,113100,18928340,6290,6290,6290,6290,0
|
|
20250425,113000,18928340,6290,6290,6290,6290,0
|
|
20250425,112900,18928340,6290,6290,6290,6290,0
|
|
20250425,112800,18928340,6290,6290,6290,6290,0
|
|
20250425,112700,18928340,6290,6290,6290,6290,0
|
|
20250425,112600,18928340,6290,6290,6290,6290,37
|
|
20250425,112500,18695610,6280,6270,6280,6270,115
|
|
20250425,112400,17973540,6270,6270,6270,6270,0
|
|
20250425,112300,17973540,6270,6270,6270,6270,0
|
|
20250425,112200,17973540,6270,6270,6270,6270,1
|
|
20250425,112100,17967270,6230,6230,6230,6230,0
|
|
20250425,112000,17967270,6230,6230,6230,6230,0
|
|
20250425,111900,17967270,6230,6250,6250,6230,400
|
|
20250425,111800,15472470,6270,6270,6270,6270,0
|
|
20250425,111700,15472470,6270,6270,6270,6270,4
|
|
20250425,111600,15447390,6240,6240,6240,6240,0
|
|
20250425,111500,15447390,6240,6240,6240,6240,0
|
|
20250425,111400,15447390,6240,6240,6240,6240,0
|
|
20250425,111300,15447390,6240,6240,6240,6240,0
|
|
20250425,111200,15447390,6240,6240,6240,6240,0
|
|
20250425,111100,15447390,6240,6240,6240,6240,0
|
|
20250425,111000,15447390,6240,6250,6250,6240,600
|
|
20250425,110900,11703330,6290,6290,6290,6290,0
|
|
20250425,110800,11703330,6290,6290,6290,6290,1
|
|
20250425,110700,11697040,6320,6310,6320,6250,1020
|
|
20250425,110600,5302920,6360,6360,6360,6360,0
|
|
20250425,110500,5302920,6360,6360,6360,6360,0
|
|
20250425,110400,5302920,6360,6360,6360,6360,0
|
|
20250425,110300,5302920,6360,6360,6360,6360,0
|
|
20250425,110200,5302920,6360,6360,6360,6360,0
|
|
20250425,110100,5302920,6360,6360,6360,6360,0
|
|
20250425,110000,5302920,6360,6360,6360,6360,0
|
|
20250425,105900,5302920,6360,6360,6360,6360,0
|
|
20250425,105800,5302920,6360,6360,6360,6360,0
|
|
20250425,105700,5302920,6360,6360,6360,6360,0
|
|
20250425,105600,5302920,6360,6360,6360,6360,1
|
|
20250425,105500,5296560,6360,6360,6360,6360,0
|
|
20250425,105400,5296560,6360,6360,6360,6360,0
|
|
20250425,105300,5296560,6360,6360,6360,6360,0
|
|
20250425,105200,5296560,6360,6360,6360,6360,24
|
|
20250425,105100,5143920,6360,6370,6370,6360,11
|
|
20250425,105000,5073900,6360,6360,6360,6360,0
|
|
20250425,104900,5073900,6360,6360,6360,6360,0
|
|
20250425,104800,5073900,6360,6360,6360,6360,0
|
|
20250425,104700,5073900,6360,6360,6360,6360,0
|
|
20250425,104600,5073900,6360,6360,6360,6360,0
|
|
20250425,104500,5073900,6360,6370,6370,6360,16
|
|
20250425,104400,4972020,6360,6360,6360,6360,9
|
|
20250425,104300,4914780,6360,6360,6360,6360,1
|
|
20250425,104200,4908420,6360,6360,6360,6360,0
|
|
20250425,104100,4908420,6360,6360,6360,6360,0
|
|
20250425,104000,4908420,6360,6360,6360,6360,1
|
|
20250425,103900,4902060,6370,6370,6370,6370,0
|
|
20250425,103800,4902060,6370,6370,6370,6370,0
|
|
20250425,103700,4902060,6370,6370,6370,6370,0
|
|
20250425,103600,4902060,6370,6370,6370,6370,0
|
|
20250425,103500,4902060,6370,6370,6370,6370,0
|
|
20250425,103400,4902060,6370,6370,6370,6370,0
|
|
20250425,103300,4902060,6370,6370,6370,6370,0
|
|
20250425,103200,4902060,6370,6370,6370,6370,0
|
|
20250425,103100,4902060,6370,6370,6370,6370,0
|
|
20250425,103000,4902060,6370,6290,6370,6290,100
|
|
20250425,102900,4267830,6250,6270,6270,6250,152
|
|
20250425,102800,3317390,6290,6290,6290,6290,18
|
|
20250425,102700,3204170,6340,6340,6340,6340,0
|
|
20250425,102600,3204170,6340,6340,6340,6340,0
|
|
20250425,102500,3204170,6340,6340,6340,6340,0
|
|
20250425,102400,3204170,6340,6340,6340,6340,0
|
|
20250425,102300,3204170,6340,6290,6340,6280,60
|
|
20250425,102200,2825570,6350,6350,6350,6350,0
|
|
20250425,102100,2825570,6350,6350,6350,6350,0
|
|
20250425,102000,2825570,6350,6350,6350,6350,0
|
|
20250425,101900,2825570,6350,6350,6350,6350,0
|
|
20250425,101800,2825570,6350,6350,6350,6350,0
|
|
20250425,101700,2825570,6350,6350,6350,6350,0
|
|
20250425,101600,2825570,6350,6350,6350,6350,0
|
|
20250425,101500,2825570,6350,6350,6350,6350,0
|
|
20250425,101400,2825570,6350,6350,6350,6350,0
|
|
20250425,101300,2825570,6350,6350,6350,6350,0
|
|
20250425,101200,2825570,6350,6350,6350,6350,0
|
|
20250425,101100,2825570,6350,6350,6350,6350,0
|
|
20250425,101000,2825570,6350,6350,6350,6350,0
|
|
20250425,100900,2825570,6350,6350,6350,6350,0
|
|
20250425,100800,2825570,6350,6350,6350,6350,1
|
|
20250425,100700,2819220,6340,6340,6340,6340,0
|
|
20250425,100600,2819220,6340,6340,6340,6340,0
|
|
20250425,100500,2819220,6340,6340,6340,6340,0
|
|
20250425,100400,2819220,6340,6340,6340,6340,0
|
|
20250425,100300,2819220,6340,6310,6340,6310,21
|
|
20250425,100200,2686480,6280,6280,6280,6280,9
|
|
20250425,100100,2629960,6260,6260,6260,6260,0
|
|
20250425,100000,2629960,6260,6260,6260,6260,15
|
|
20250425,095900,2536060,6260,6260,6260,6260,28
|
|
20250425,095800,2360780,6270,6270,6270,6270,15
|
|
20250425,095700,2266730,6280,6280,6280,6280,0
|
|
20250425,095600,2266730,6280,6280,6280,6280,0
|
|
20250425,095500,2266730,6280,6280,6280,6280,0
|
|
20250425,095400,2266730,6280,6280,6280,6280,0
|
|
20250425,095300,2266730,6280,6280,6280,6280,0
|
|
20250425,095200,2266730,6280,6280,6280,6280,0
|
|
20250425,095100,2266730,6280,6280,6280,6280,0
|
|
20250425,095000,2266730,6280,6280,6280,6280,0
|
|
20250425,094900,2266730,6280,6280,6280,6280,0
|
|
20250425,094800,2266730,6280,6280,6280,6280,0
|
|
20250425,094700,2266730,6280,6280,6280,6280,3
|
|
20250425,094600,2247890,6280,6280,6280,6280,1
|
|
20250425,094500,2241610,6280,6280,6280,6280,1
|
|
20250425,094400,2235330,6280,6280,6280,6280,0
|
|
20250425,094300,2235330,6280,6280,6280,6280,0
|
|
20250425,094200,2235330,6280,6280,6280,6280,0
|
|
20250425,094100,2235330,6280,6280,6280,6280,0
|
|
20250425,094000,2235330,6280,6280,6280,6280,0
|
|
20250425,093900,2235330,6280,6280,6280,6280,0
|
|
20250425,093800,2235330,6280,6280,6280,6280,0
|
|
20250425,093700,2235330,6280,6280,6280,6280,0
|
|
20250425,093600,2235330,6280,6280,6280,6280,1
|
|
20250425,093500,2229050,6240,6240,6240,6240,0
|
|
20250425,093400,2229050,6240,6240,6240,6240,0
|
|
20250425,093300,2229050,6240,6240,6240,6240,0
|
|
20250425,093200,2229050,6240,6240,6240,6240,0
|
|
20250425,093100,2229050,6240,6280,6280,6240,312
|
|
20250425,093000,276320,6280,6280,6280,6280,0
|
|
20250425,092900,276320,6280,6280,6280,6280,0
|
|
20250425,092800,276320,6280,6280,6280,6280,0
|
|
20250425,092700,276320,6280,6280,6280,6280,0
|
|
20250425,092600,276320,6280,6280,6280,6280,0
|
|
20250425,092500,276320,6280,6280,6280,6280,0
|
|
20250425,092400,276320,6280,6280,6280,6280,0
|
|
20250425,092300,276320,6280,6280,6280,6280,0
|
|
20250425,092200,276320,6280,6280,6280,6280,0
|
|
20250425,092100,276320,6280,6280,6280,6280,0
|
|
20250425,092000,276320,6280,6280,6280,6280,0
|
|
20250425,091900,276320,6280,6280,6280,6280,0
|
|
20250425,091800,276320,6280,6280,6280,6280,0
|
|
20250425,091700,276320,6280,6280,6280,6280,0
|
|
20250425,091600,276320,6280,6280,6280,6280,0
|
|
20250425,091500,276320,6280,6280,6280,6280,0
|
|
20250425,091400,276320,6280,6280,6280,6280,0
|
|
20250425,091300,276320,6280,6280,6280,6280,0
|
|
20250425,091200,276320,6280,6280,6280,6280,1
|
|
20250425,091100,270040,6280,6280,6280,6280,1
|
|
20250425,091000,263760,6280,6280,6280,6280,0
|
|
20250425,090900,263760,6280,6280,6280,6280,0
|
|
20250425,090800,263760,6280,6280,6280,6280,0
|
|
20250425,090700,263760,6280,6280,6280,6280,0
|
|
20250425,090600,263760,6280,6280,6280,6280,0
|
|
20250425,090500,263760,6280,6280,6280,6280,0
|
|
20250425,090400,263760,6280,6280,6280,6280,0
|
|
20250425,090300,263760,6280,6280,6280,6280,0
|
|
20250425,090200,263760,6280,6280,6280,6280,0
|
|
20250425,090100,263760,6280,6280,6280,6280,0
|
|
20250425,090000,263760,6280,6280,6280,6280,42
|