671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,200800,48981370,3230,3230,3230,3230,109
|
|
20240425,200700,48981370,3230,3230,3230,3230,0
|
|
20240425,200600,48981370,3230,3230,3230,3230,0
|
|
20240425,200500,48981370,3230,3230,3230,3230,0
|
|
20240425,200400,48981370,3230,3230,3230,3230,0
|
|
20240425,200300,48981370,3230,3230,3230,3230,0
|
|
20240425,200200,48981370,3230,3230,3230,3230,0
|
|
20240425,200100,48981370,3230,3230,3230,3230,0
|
|
20240425,200000,48981370,3230,3230,3230,3230,0
|
|
20240425,195900,48981370,3230,3230,3230,3230,0
|
|
20240425,195800,48981370,3230,3230,3230,3230,0
|
|
20240425,195700,48981370,3230,3230,3230,3230,0
|
|
20240425,195600,48981370,3230,3230,3230,3230,0
|
|
20240425,195500,48981370,3230,3230,3230,3230,0
|
|
20240425,195400,48981370,3230,3230,3230,3230,0
|
|
20240425,195300,48981370,3230,3230,3230,3230,0
|
|
20240425,195200,48981370,3230,3230,3230,3230,0
|
|
20240425,195100,48981370,3230,3230,3230,3230,0
|
|
20240425,195000,48981370,3230,3230,3230,3230,0
|
|
20240425,194900,48981370,3230,3230,3230,3230,0
|
|
20240425,194800,48981370,3230,3230,3230,3230,0
|
|
20240425,194700,48981370,3230,3230,3230,3230,0
|
|
20240425,194600,48981370,3230,3230,3230,3230,0
|
|
20240425,194500,48981370,3230,3230,3230,3230,0
|
|
20240425,194400,48981370,3230,3230,3230,3230,0
|
|
20240425,194300,48981370,3230,3230,3230,3230,0
|
|
20240425,194200,48981370,3230,3230,3230,3230,0
|
|
20240425,194100,48981370,3230,3230,3230,3230,0
|
|
20240425,194000,48981370,3230,3230,3230,3230,0
|
|
20240425,193900,48981370,3230,3230,3230,3230,0
|
|
20240425,193800,48981370,3230,3230,3230,3230,109
|
|
20240425,193700,48981370,3230,3230,3230,3230,0
|
|
20240425,193600,48981370,3230,3230,3230,3230,0
|
|
20240425,193500,48981370,3230,3230,3230,3230,0
|
|
20240425,193400,48981370,3230,3230,3230,3230,0
|
|
20240425,193300,48981370,3230,3230,3230,3230,0
|
|
20240425,193200,48981370,3230,3230,3230,3230,0
|
|
20240425,193100,48981370,3230,3230,3230,3230,0
|
|
20240425,193000,48981370,3230,3230,3230,3230,0
|
|
20240425,192900,48981370,3230,3230,3230,3230,0
|
|
20240425,192800,48981370,3230,3230,3230,3230,0
|
|
20240425,192700,48981370,3230,3230,3230,3230,0
|
|
20240425,192600,48981370,3230,3230,3230,3230,0
|
|
20240425,192500,48981370,3230,3230,3230,3230,0
|
|
20240425,192400,48981370,3230,3230,3230,3230,0
|
|
20240425,192300,48981370,3230,3230,3230,3230,0
|
|
20240425,192200,48981370,3230,3230,3230,3230,0
|
|
20240425,192100,48981370,3230,3230,3230,3230,0
|
|
20240425,192000,48981370,3230,3230,3230,3230,0
|
|
20240425,191900,48981370,3230,3230,3230,3230,0
|
|
20240425,191800,48981370,3230,3230,3230,3230,0
|
|
20240425,191700,48981370,3230,3230,3230,3230,0
|
|
20240425,191600,48981370,3230,3230,3230,3230,0
|
|
20240425,191500,48981370,3230,3230,3230,3230,0
|
|
20240425,191400,48981370,3230,3230,3230,3230,0
|
|
20240425,191300,48981370,3230,3230,3230,3230,0
|
|
20240425,191200,48981370,3230,3230,3230,3230,0
|
|
20240425,191100,48981370,3230,3230,3230,3230,0
|
|
20240425,191000,48981370,3230,3230,3230,3230,0
|
|
20240425,190900,48981370,3230,3230,3230,3230,0
|
|
20240425,190800,48981370,3230,3230,3230,3230,109
|
|
20240425,190700,48981370,3230,3230,3230,3230,0
|
|
20240425,190600,48981370,3230,3230,3230,3230,0
|
|
20240425,190500,48981370,3230,3230,3230,3230,0
|
|
20240425,190400,48981370,3230,3230,3230,3230,0
|
|
20240425,190300,48981370,3230,3230,3230,3230,0
|
|
20240425,190200,48981370,3230,3230,3230,3230,0
|
|
20240425,190100,48981370,3230,3230,3230,3230,0
|
|
20240425,190000,48981370,3230,3230,3230,3230,0
|
|
20240425,185900,48981370,3230,3230,3230,3230,0
|
|
20240425,185800,48981370,3230,3230,3230,3230,0
|
|
20240425,185700,48981370,3230,3230,3230,3230,0
|
|
20240425,185600,48981370,3230,3230,3230,3230,0
|
|
20240425,185500,48981370,3230,3230,3230,3230,0
|
|
20240425,185400,48981370,3230,3230,3230,3230,0
|
|
20240425,185300,48981370,3230,3230,3230,3230,0
|
|
20240425,185200,48981370,3230,3230,3230,3230,0
|
|
20240425,185100,48981370,3230,3230,3230,3230,0
|
|
20240425,185000,48981370,3230,3230,3230,3230,0
|
|
20240425,184900,48981370,3230,3230,3230,3230,0
|
|
20240425,184800,48981370,3230,3230,3230,3230,0
|
|
20240425,184700,48981370,3230,3230,3230,3230,0
|
|
20240425,184600,48981370,3230,3230,3230,3230,0
|
|
20240425,184500,48981370,3230,3230,3230,3230,0
|
|
20240425,184400,48981370,3230,3230,3230,3230,0
|
|
20240425,184300,48981370,3230,3230,3230,3230,0
|
|
20240425,184200,48981370,3230,3230,3230,3230,0
|
|
20240425,184100,48981370,3230,3230,3230,3230,0
|
|
20240425,184000,48981370,3230,3230,3230,3230,0
|
|
20240425,183900,48981370,3230,3230,3230,3230,0
|
|
20240425,183800,48981370,3230,3230,3230,3230,109
|
|
20240425,183700,48981370,3230,3230,3230,3230,0
|
|
20240425,183600,48981370,3230,3230,3230,3230,0
|
|
20240425,183500,48981370,3230,3230,3230,3230,0
|
|
20240425,183400,48981370,3230,3230,3230,3230,0
|
|
20240425,183300,48981370,3230,3230,3230,3230,0
|
|
20240425,183200,48981370,3230,3230,3230,3230,0
|
|
20240425,183100,48981370,3230,3230,3230,3230,0
|
|
20240425,183000,48981370,3230,3230,3230,3230,0
|
|
20240425,182900,48981370,3230,3230,3230,3230,0
|
|
20240425,182800,48981370,3230,3230,3230,3230,0
|
|
20240425,182700,48981370,3230,3230,3230,3230,0
|
|
20240425,182600,48981370,3230,3230,3230,3230,0
|
|
20240425,182500,48981370,3230,3230,3230,3230,0
|
|
20240425,182400,48981370,3230,3230,3230,3230,0
|
|
20240425,182300,48981370,3230,3230,3230,3230,0
|
|
20240425,182200,48981370,3230,3230,3230,3230,0
|
|
20240425,182100,48981370,3230,3230,3230,3230,0
|
|
20240425,182000,48981370,3230,3230,3230,3230,0
|
|
20240425,181900,48981370,3230,3230,3230,3230,0
|
|
20240425,181800,48981370,3230,3230,3230,3230,0
|
|
20240425,181700,48981370,3230,3230,3230,3230,0
|
|
20240425,181600,48981370,3230,3230,3230,3230,0
|
|
20240425,181500,48981370,3230,3230,3230,3230,0
|
|
20240425,181400,48981370,3230,3230,3230,3230,0
|
|
20240425,181300,48981370,3230,3230,3230,3230,0
|
|
20240425,181200,48981370,3230,3230,3230,3230,0
|
|
20240425,181100,48981370,3230,3230,3230,3230,0
|
|
20240425,181000,48981370,3230,3230,3230,3230,0
|
|
20240425,180900,48981370,3230,3230,3230,3230,0
|
|
20240425,180800,48981370,3230,3230,3230,3230,109
|
|
20240425,180700,48981370,3230,3230,3230,3230,0
|
|
20240425,180600,48981370,3230,3230,3230,3230,0
|
|
20240425,180500,48981370,3230,3230,3230,3230,0
|
|
20240425,180400,48981370,3230,3230,3230,3230,0
|
|
20240425,180300,48981370,3230,3230,3230,3230,0
|
|
20240425,180200,48981370,3230,3230,3230,3230,0
|
|
20240425,180100,48981370,3230,3230,3230,3230,0
|
|
20240425,180000,48981370,3230,3230,3230,3230,0
|
|
20240425,175900,48981370,3230,3230,3230,3230,0
|
|
20240425,175800,48981370,3230,3230,3230,3230,0
|
|
20240425,175700,48981370,3230,3230,3230,3230,0
|
|
20240425,175600,48981370,3230,3230,3230,3230,0
|
|
20240425,175500,48981370,3230,3230,3230,3230,0
|
|
20240425,175400,48981370,3230,3230,3230,3230,0
|
|
20240425,175300,48981370,3230,3230,3230,3230,0
|
|
20240425,175200,48981370,3230,3230,3230,3230,0
|
|
20240425,175100,48981370,3230,3230,3230,3230,0
|
|
20240425,175000,48981370,3230,3230,3230,3230,0
|
|
20240425,174900,48981370,3230,3230,3230,3230,0
|
|
20240425,174800,48981370,3230,3230,3230,3230,0
|
|
20240425,174700,48981370,3230,3230,3230,3230,0
|
|
20240425,174600,48981370,3230,3230,3230,3230,0
|
|
20240425,174500,48981370,3230,3230,3230,3230,0
|
|
20240425,174400,48981370,3230,3230,3230,3230,0
|
|
20240425,174300,48981370,3230,3230,3230,3230,0
|
|
20240425,174200,48981370,3230,3230,3230,3230,0
|
|
20240425,174100,48981370,3230,3230,3230,3230,0
|
|
20240425,174000,48981370,3230,3230,3230,3230,0
|
|
20240425,173900,48981370,3230,3230,3230,3230,0
|
|
20240425,173800,48981370,3230,3230,3230,3230,109
|
|
20240425,173700,48981370,3230,3230,3230,3230,0
|
|
20240425,173600,48981370,3230,3230,3230,3230,0
|
|
20240425,173500,48981370,3230,3230,3230,3230,0
|
|
20240425,173400,48981370,3230,3230,3230,3230,0
|
|
20240425,173300,48981370,3230,3230,3230,3230,0
|
|
20240425,173200,48981370,3230,3230,3230,3230,0
|
|
20240425,173100,48981370,3230,3230,3230,3230,0
|
|
20240425,173000,48981370,3230,3230,3230,3230,0
|
|
20240425,172900,48981370,3230,3230,3230,3230,0
|
|
20240425,172800,48981370,3230,3230,3230,3230,0
|
|
20240425,172700,48981370,3230,3230,3230,3230,0
|
|
20240425,172600,48981370,3230,3230,3230,3230,0
|
|
20240425,172500,48981370,3230,3230,3230,3230,0
|
|
20240425,172400,48981370,3230,3230,3230,3230,0
|
|
20240425,172300,48981370,3230,3230,3230,3230,0
|
|
20240425,172200,48981370,3230,3230,3230,3230,0
|
|
20240425,172100,48981370,3230,3230,3230,3230,0
|
|
20240425,172000,48981370,3230,3230,3230,3230,0
|
|
20240425,171900,48981370,3230,3230,3230,3230,0
|
|
20240425,171800,48981370,3230,3230,3230,3230,0
|
|
20240425,171700,48981370,3230,3230,3230,3230,0
|
|
20240425,171600,48981370,3230,3230,3230,3230,0
|
|
20240425,171500,48981370,3230,3230,3230,3230,0
|
|
20240425,171400,48981370,3230,3230,3230,3230,0
|
|
20240425,171300,48981370,3230,3230,3230,3230,0
|
|
20240425,171200,48981370,3230,3230,3230,3230,0
|
|
20240425,171100,48981370,3230,3230,3230,3230,0
|
|
20240425,171000,48981370,3230,3230,3230,3230,0
|
|
20240425,170900,48981370,3230,3230,3230,3230,0
|
|
20240425,170800,48981370,3230,3230,3230,3230,109
|
|
20240425,170700,48981370,3230,3230,3230,3230,0
|
|
20240425,170600,48981370,3230,3230,3230,3230,0
|
|
20240425,170500,48981370,3230,3230,3230,3230,0
|
|
20240425,170400,48981370,3230,3230,3230,3230,0
|
|
20240425,170300,48981370,3230,3230,3230,3230,0
|
|
20240425,170200,48981370,3230,3230,3230,3230,0
|
|
20240425,170100,48981370,3230,3230,3230,3230,0
|
|
20240425,170000,48981370,3230,3230,3230,3230,0
|
|
20240425,165900,48981370,3230,3230,3230,3230,0
|
|
20240425,165800,48981370,3230,3230,3230,3230,0
|
|
20240425,165700,48981370,3230,3230,3230,3230,0
|
|
20240425,165600,48981370,3230,3230,3230,3230,0
|
|
20240425,165500,48981370,3230,3230,3230,3230,0
|
|
20240425,165400,48981370,3230,3230,3230,3230,0
|
|
20240425,165300,48981370,3230,3230,3230,3230,0
|
|
20240425,165200,48981370,3230,3230,3230,3230,0
|
|
20240425,165100,48981370,3230,3230,3230,3230,0
|
|
20240425,165000,48981370,3230,3230,3230,3230,0
|
|
20240425,164900,48981370,3230,3230,3230,3230,0
|
|
20240425,164800,48981370,3230,3230,3230,3230,0
|
|
20240425,164700,48981370,3230,3230,3230,3230,0
|
|
20240425,164600,48981370,3230,3230,3230,3230,0
|
|
20240425,164500,48981370,3230,3230,3230,3230,0
|
|
20240425,164400,48981370,3230,3230,3230,3230,0
|
|
20240425,164300,48981370,3230,3230,3230,3230,0
|
|
20240425,164200,48981370,3230,3230,3230,3230,0
|
|
20240425,164100,48981370,3230,3230,3230,3230,0
|
|
20240425,164000,48981370,3230,3230,3230,3230,0
|
|
20240425,163900,48981370,3230,3230,3230,3230,0
|
|
20240425,163800,48981370,3230,3230,3230,3230,109
|
|
20240425,163700,48981370,3230,3230,3230,3230,0
|
|
20240425,163600,48981370,3230,3230,3230,3230,0
|
|
20240425,163500,48981370,3230,3230,3230,3230,0
|
|
20240425,163400,48981370,3230,3230,3230,3230,0
|
|
20240425,163300,48981370,3230,3230,3230,3230,0
|
|
20240425,163200,48981370,3230,3230,3230,3230,0
|
|
20240425,163100,48981370,3230,3230,3230,3230,0
|
|
20240425,163000,48981370,3230,3230,3230,3230,0
|
|
20240425,162900,48981370,3230,3230,3230,3230,0
|
|
20240425,162800,48981370,3230,3230,3230,3230,0
|
|
20240425,162700,48981370,3230,3230,3230,3230,0
|
|
20240425,162600,48981370,3230,3230,3230,3230,0
|
|
20240425,162500,48981370,3230,3230,3230,3230,0
|
|
20240425,162400,48981370,3230,3230,3230,3230,0
|
|
20240425,162300,48981370,3230,3230,3230,3230,0
|
|
20240425,162200,48981370,3230,3230,3230,3230,0
|
|
20240425,162100,48981370,3230,3230,3230,3230,0
|
|
20240425,162000,48981370,3230,3230,3230,3230,0
|
|
20240425,161900,48981370,3230,3230,3230,3230,0
|
|
20240425,161800,48981370,3230,3230,3230,3230,0
|
|
20240425,161700,48981370,3230,3230,3230,3230,0
|
|
20240425,161600,48981370,3230,3230,3230,3230,0
|
|
20240425,161500,48981370,3230,3230,3230,3230,0
|
|
20240425,161400,48981370,3230,3230,3230,3230,0
|
|
20240425,161300,48981370,3230,3230,3230,3230,0
|
|
20240425,161200,48981370,3230,3230,3230,3230,0
|
|
20240425,161100,48981370,3230,3230,3230,3230,0
|
|
20240425,161000,48981370,3230,3230,3230,3230,0
|
|
20240425,160900,48981370,3230,3230,3230,3230,0
|
|
20240425,160800,48981370,3230,3230,3230,3230,109
|
|
20240425,160700,48981370,3230,3230,3230,3230,0
|
|
20240425,160600,48981370,3230,3230,3230,3230,0
|
|
20240425,160500,48981370,3230,3230,3230,3230,0
|
|
20240425,160400,48981370,3230,3230,3230,3230,0
|
|
20240425,160300,48981370,3230,3230,3230,3230,0
|
|
20240425,160200,48981370,3230,3230,3230,3230,0
|
|
20240425,160100,48981370,3230,3230,3230,3230,0
|
|
20240425,160000,48981370,3230,3230,3230,3230,0
|
|
20240425,155900,48981370,3230,3230,3230,3230,0
|
|
20240425,155800,48981370,3230,3230,3230,3230,0
|
|
20240425,155700,48981370,3230,3230,3230,3230,0
|
|
20240425,155600,48981370,3230,3230,3230,3230,0
|
|
20240425,155500,48981370,3230,3230,3230,3230,0
|
|
20240425,155400,48981370,3230,3230,3230,3230,0
|
|
20240425,155300,48981370,3230,3230,3230,3230,0
|
|
20240425,155200,48981370,3230,3230,3230,3230,0
|
|
20240425,155100,48981370,3230,3230,3230,3230,0
|
|
20240425,155000,48981370,3230,3230,3230,3230,0
|
|
20240425,154900,48981370,3230,3230,3230,3230,0
|
|
20240425,154800,48981370,3230,3230,3230,3230,0
|
|
20240425,154700,48981370,3230,3230,3230,3230,0
|
|
20240425,154600,48981370,3230,3230,3230,3230,0
|
|
20240425,154500,48981370,3230,3230,3230,3230,0
|
|
20240425,154400,48981370,3230,3230,3230,3230,0
|
|
20240425,154300,48981370,3230,3230,3230,3230,0
|
|
20240425,154200,48981370,3230,3230,3230,3230,0
|
|
20240425,154100,48981370,3230,3230,3230,3230,0
|
|
20240425,154000,48981370,3230,3230,3230,3230,0
|
|
20240425,153900,48981370,3230,3230,3230,3230,0
|
|
20240425,153800,48981370,3230,3230,3230,3230,109
|
|
20240425,153700,48981370,3230,3230,3230,3230,0
|
|
20240425,153600,48981370,3230,3230,3230,3230,0
|
|
20240425,153500,48981370,3230,3230,3230,3230,0
|
|
20240425,153400,48981370,3230,3230,3230,3230,0
|
|
20240425,153300,48981370,3230,3230,3230,3230,0
|
|
20240425,153200,48981370,3230,3230,3230,3230,0
|
|
20240425,153100,48981370,3230,3230,3230,3230,0
|
|
20240425,153000,48981370,3230,3230,3230,3230,109
|
|
20240425,152900,48629300,3230,3230,3230,3230,0
|
|
20240425,152800,48629300,3230,3230,3230,3230,0
|
|
20240425,152700,48629300,3230,3230,3230,3230,0
|
|
20240425,152600,48629300,3230,3230,3230,3230,0
|
|
20240425,152500,48629300,3230,3230,3230,3230,0
|
|
20240425,152400,48629300,3230,3230,3230,3230,0
|
|
20240425,152300,48629300,3230,3230,3230,3230,0
|
|
20240425,152200,48629300,3230,3230,3230,3230,0
|
|
20240425,152100,48629300,3230,3230,3230,3230,0
|
|
20240425,152000,48629300,3230,3230,3230,3230,0
|
|
20240425,151900,48629300,3230,3230,3230,3230,0
|
|
20240425,151800,48629300,3230,3230,3230,3230,11
|
|
20240425,151700,48593770,3230,3230,3230,3230,0
|
|
20240425,151600,48593770,3230,3230,3230,3230,0
|
|
20240425,151500,48593770,3230,3230,3230,3230,0
|
|
20240425,151400,48593770,3230,3230,3230,3230,0
|
|
20240425,151300,48593770,3230,3230,3230,3230,0
|
|
20240425,151200,48593770,3230,3230,3230,3230,0
|
|
20240425,151100,48593770,3230,3230,3230,3230,0
|
|
20240425,151000,48593770,3230,3230,3230,3230,0
|
|
20240425,150900,48593770,3230,3230,3230,3230,1
|
|
20240425,150800,48590540,3230,3230,3230,3230,0
|
|
20240425,150700,48590540,3230,3230,3230,3230,0
|
|
20240425,150600,48590540,3230,3230,3230,3230,0
|
|
20240425,150500,48590540,3230,3230,3230,3230,0
|
|
20240425,150400,48590540,3230,3230,3230,3230,0
|
|
20240425,150300,48590540,3230,3230,3230,3230,16
|
|
20240425,150200,48538860,3230,3230,3230,3230,0
|
|
20240425,150100,48538860,3230,3230,3230,3230,1
|
|
20240425,150000,48535630,3230,3230,3230,3230,0
|
|
20240425,145900,48535630,3230,3230,3230,3230,0
|
|
20240425,145800,48535630,3230,3230,3230,3230,1
|
|
20240425,145700,48532400,3230,3230,3230,3230,1
|
|
20240425,145600,48529170,3225,3225,3225,3225,0
|
|
20240425,145500,48529170,3225,3225,3225,3225,0
|
|
20240425,145400,48529170,3225,3225,3225,3225,0
|
|
20240425,145300,48529170,3225,3225,3225,3225,0
|
|
20240425,145200,48529170,3225,3225,3225,3225,4
|
|
20240425,145100,48516270,3230,3230,3230,3230,0
|
|
20240425,145000,48516270,3230,3230,3230,3230,0
|
|
20240425,144900,48516270,3230,3230,3230,3230,100
|
|
20240425,144800,48193270,3230,3230,3230,3230,1
|
|
20240425,144700,48190040,3230,3230,3230,3230,0
|
|
20240425,144600,48190040,3230,3230,3230,3230,2
|
|
20240425,144500,48183580,3230,3230,3230,3230,0
|
|
20240425,144400,48183580,3230,3230,3230,3230,1
|
|
20240425,144300,48180350,3230,3230,3230,3230,0
|
|
20240425,144200,48180350,3230,3230,3230,3230,0
|
|
20240425,144100,48180350,3230,3230,3230,3230,1
|
|
20240425,144000,48177120,3230,3230,3230,3230,0
|
|
20240425,143900,48177120,3230,3230,3230,3230,0
|
|
20240425,143800,48177120,3230,3230,3230,3230,0
|
|
20240425,143700,48177120,3230,3230,3230,3230,0
|
|
20240425,143600,48177120,3230,3230,3230,3230,0
|
|
20240425,143500,48177120,3230,3230,3230,3230,0
|
|
20240425,143400,48177120,3230,3230,3230,3230,506
|
|
20240425,143300,46542740,3230,3230,3230,3230,1
|
|
20240425,143200,46539510,3220,3220,3220,3220,0
|
|
20240425,143100,46539510,3220,3220,3220,3220,0
|
|
20240425,143000,46539510,3220,3220,3220,3220,0
|
|
20240425,142900,46539510,3220,3220,3220,3220,1
|
|
20240425,142800,46536290,3220,3220,3220,3220,0
|
|
20240425,142700,46536290,3220,3220,3220,3220,0
|
|
20240425,142600,46536290,3220,3220,3220,3220,0
|
|
20240425,142500,46536290,3220,3220,3220,3220,0
|
|
20240425,142400,46536290,3220,3220,3220,3220,4
|
|
20240425,142300,46523410,3220,3220,3220,3220,0
|
|
20240425,142200,46523410,3220,3220,3220,3220,0
|
|
20240425,142100,46523410,3220,3220,3220,3220,0
|
|
20240425,142000,46523410,3220,3230,3230,3220,32
|
|
20240425,141900,46420195,3230,3230,3230,3230,0
|
|
20240425,141800,46420195,3230,3230,3230,3230,250
|
|
20240425,141700,45612695,3235,3235,3235,3235,0
|
|
20240425,141600,45612695,3235,3235,3235,3235,0
|
|
20240425,141500,45612695,3235,3235,3235,3235,0
|
|
20240425,141400,45612695,3235,3235,3235,3235,0
|
|
20240425,141300,45612695,3235,3235,3235,3235,0
|
|
20240425,141200,45612695,3235,3235,3235,3235,101
|
|
20240425,141100,45285960,3230,3230,3230,3230,0
|
|
20240425,141000,45285960,3230,3230,3230,3230,0
|
|
20240425,140900,45285960,3230,3230,3230,3230,0
|
|
20240425,140800,45285960,3230,3230,3230,3230,0
|
|
20240425,140700,45285960,3230,3230,3230,3230,0
|
|
20240425,140600,45285960,3230,3230,3230,3230,16
|
|
20240425,140500,45234280,3230,3230,3230,3230,0
|
|
20240425,140400,45234280,3230,3230,3230,3230,4
|
|
20240425,140300,45221360,3235,3235,3235,3235,0
|
|
20240425,140200,45221360,3235,3235,3235,3235,0
|
|
20240425,140100,45221360,3235,3235,3235,3235,0
|
|
20240425,140000,45221360,3235,3235,3235,3235,0
|
|
20240425,135900,45221360,3235,3235,3235,3235,0
|
|
20240425,135800,45221360,3235,3235,3235,3235,8
|
|
20240425,135700,45195480,3235,3235,3235,3235,0
|
|
20240425,135600,45195480,3235,3235,3235,3235,0
|
|
20240425,135500,45195480,3235,3235,3235,3235,0
|
|
20240425,135400,45195480,3235,3235,3235,3235,0
|
|
20240425,135300,45195480,3235,3235,3235,3235,0
|
|
20240425,135200,45195480,3235,3235,3235,3235,0
|
|
20240425,135100,45195480,3235,3235,3235,3235,0
|
|
20240425,135000,45195480,3235,3230,3235,3230,514
|
|
20240425,134900,43535150,3225,3225,3225,3225,0
|
|
20240425,134800,43535150,3225,3225,3225,3225,0
|
|
20240425,134700,43535150,3225,3225,3225,3225,0
|
|
20240425,134600,43535150,3225,3225,3225,3225,0
|
|
20240425,134500,43535150,3225,3225,3225,3225,0
|
|
20240425,134400,43535150,3225,3225,3225,3225,0
|
|
20240425,134300,43535150,3225,3225,3225,3225,0
|
|
20240425,134200,43535150,3225,3225,3225,3225,0
|
|
20240425,134100,43535150,3225,3225,3225,3225,0
|
|
20240425,134000,43535150,3225,3225,3225,3225,0
|
|
20240425,133900,43535150,3225,3225,3225,3225,0
|
|
20240425,133800,43535150,3225,3225,3225,3225,205
|
|
20240425,133700,42874025,3225,3225,3225,3225,0
|
|
20240425,133600,42874025,3225,3225,3225,3225,0
|
|
20240425,133500,42874025,3225,3225,3225,3225,0
|
|
20240425,133400,42874025,3225,3225,3225,3225,0
|
|
20240425,133300,42874025,3225,3225,3225,3225,0
|
|
20240425,133200,42874025,3225,3225,3225,3225,787
|
|
20240425,133100,40335950,3230,3230,3230,3230,0
|
|
20240425,133000,40335950,3230,3230,3230,3230,0
|
|
20240425,132900,40335950,3230,3230,3230,3230,0
|
|
20240425,132800,40335950,3230,3230,3230,3230,0
|
|
20240425,132700,40335950,3230,3230,3230,3230,0
|
|
20240425,132600,40335950,3230,3230,3230,3230,0
|
|
20240425,132500,40335950,3230,3230,3230,3230,0
|
|
20240425,132400,40335950,3230,3230,3230,3230,0
|
|
20240425,132300,40335950,3230,3230,3230,3230,0
|
|
20240425,132200,40335950,3230,3230,3230,3230,0
|
|
20240425,132100,40335950,3230,3230,3230,3230,1
|
|
20240425,132000,40332720,3230,3230,3230,3230,601
|
|
20240425,131900,38391490,3230,3230,3230,3230,0
|
|
20240425,131800,38391490,3230,3230,3230,3230,0
|
|
20240425,131700,38391490,3230,3230,3230,3230,0
|
|
20240425,131600,38391490,3230,3230,3230,3230,0
|
|
20240425,131500,38391490,3230,3230,3230,3230,36
|
|
20240425,131400,38275210,3225,3225,3225,3225,0
|
|
20240425,131300,38275210,3225,3225,3225,3225,0
|
|
20240425,131200,38275210,3225,3225,3225,3225,0
|
|
20240425,131100,38275210,3225,3225,3225,3225,0
|
|
20240425,131000,38275210,3225,3225,3225,3225,0
|
|
20240425,130900,38275210,3225,3225,3225,3225,0
|
|
20240425,130800,38275210,3225,3225,3225,3225,200
|
|
20240425,130700,37630210,3235,3235,3235,3235,0
|
|
20240425,130600,37630210,3235,3235,3235,3235,5
|
|
20240425,130500,37614035,3225,3225,3225,3225,620
|
|
20240425,130400,35614535,3230,3230,3230,3230,0
|
|
20240425,130300,35614535,3230,3230,3230,3230,0
|
|
20240425,130200,35614535,3230,3230,3230,3230,0
|
|
20240425,130100,35614535,3230,3230,3230,3230,0
|
|
20240425,130000,35614535,3230,3230,3230,3230,0
|
|
20240425,125900,35614535,3230,3230,3230,3230,0
|
|
20240425,125800,35614535,3230,3230,3230,3230,0
|
|
20240425,125700,35614535,3230,3230,3230,3230,430
|
|
20240425,125600,34225635,3230,3230,3230,3230,0
|
|
20240425,125500,34225635,3230,3230,3230,3230,0
|
|
20240425,125400,34225635,3230,3230,3230,3230,0
|
|
20240425,125300,34225635,3230,3230,3230,3230,0
|
|
20240425,125200,34225635,3230,3230,3230,3230,0
|
|
20240425,125100,34225635,3230,3230,3230,3230,689
|
|
20240425,125000,32000165,3230,3230,3230,3230,0
|
|
20240425,124900,32000165,3230,3230,3230,3230,0
|
|
20240425,124800,32000165,3230,3230,3230,3230,95
|
|
20240425,124700,31693315,3230,3230,3230,3230,25
|
|
20240425,124600,31612565,3225,3225,3225,3225,0
|
|
20240425,124500,31612565,3225,3225,3225,3225,0
|
|
20240425,124400,31612565,3225,3225,3225,3225,0
|
|
20240425,124300,31612565,3225,3225,3225,3225,0
|
|
20240425,124200,31612565,3225,3225,3225,3225,79
|
|
20240425,124100,31357790,3230,3230,3230,3230,0
|
|
20240425,124000,31357790,3230,3230,3230,3230,0
|
|
20240425,123900,31357790,3230,3230,3230,3230,0
|
|
20240425,123800,31357790,3230,3230,3230,3230,3
|
|
20240425,123700,31348100,3230,3225,3230,3225,2
|
|
20240425,123600,31341645,3225,3225,3225,3225,0
|
|
20240425,123500,31341645,3225,3225,3225,3225,100
|
|
20240425,123400,31019145,3225,3225,3225,3225,0
|
|
20240425,123300,31019145,3225,3225,3225,3225,0
|
|
20240425,123200,31019145,3225,3225,3225,3225,0
|
|
20240425,123100,31019145,3225,3225,3225,3225,0
|
|
20240425,123000,31019145,3225,3225,3225,3225,0
|
|
20240425,122900,31019145,3225,3225,3225,3225,0
|
|
20240425,122800,31019145,3225,3225,3225,3225,0
|
|
20240425,122700,31019145,3225,3225,3225,3225,0
|
|
20240425,122600,31019145,3225,3225,3225,3225,400
|
|
20240425,122500,29729145,3230,3230,3230,3230,0
|
|
20240425,122400,29729145,3230,3230,3230,3230,0
|
|
20240425,122300,29729145,3230,3230,3230,3230,0
|
|
20240425,122200,29729145,3230,3230,3230,3230,0
|
|
20240425,122100,29729145,3230,3230,3230,3230,0
|
|
20240425,122000,29729145,3230,3230,3230,3230,9
|
|
20240425,121900,29700075,3230,3230,3230,3230,10
|
|
20240425,121800,29667775,3230,3230,3230,3230,5
|
|
20240425,121700,29651625,3230,3230,3230,3230,1
|
|
20240425,121600,29648395,3230,3230,3230,3230,0
|
|
20240425,121500,29648395,3230,3230,3230,3230,0
|
|
20240425,121400,29648395,3230,3230,3230,3230,0
|
|
20240425,121300,29648395,3230,3230,3230,3230,37
|
|
20240425,121200,29528885,3230,3230,3230,3230,2
|
|
20240425,121100,29522425,3225,3225,3225,3225,0
|
|
20240425,121000,29522425,3225,3225,3225,3225,0
|
|
20240425,120900,29522425,3225,3225,3225,3225,0
|
|
20240425,120800,29522425,3225,3225,3225,3225,0
|
|
20240425,120700,29522425,3225,3225,3225,3225,439
|
|
20240425,120600,28106650,3225,3225,3225,3225,0
|
|
20240425,120500,28106650,3225,3225,3225,3225,0
|
|
20240425,120400,28106650,3225,3225,3225,3225,0
|
|
20240425,120300,28106650,3225,3225,3225,3225,0
|
|
20240425,120200,28106650,3225,3225,3225,3225,0
|
|
20240425,120100,28106650,3225,3225,3225,3225,1
|
|
20240425,120000,28103425,3225,3225,3225,3225,0
|
|
20240425,115900,28103425,3225,3225,3225,3225,3
|
|
20240425,115800,28093750,3225,3225,3225,3225,155
|
|
20240425,115700,27593875,3225,3225,3225,3225,0
|
|
20240425,115600,27593875,3225,3225,3225,3225,0
|
|
20240425,115500,27593875,3225,3225,3225,3225,10
|
|
20240425,115400,27561625,3225,3225,3225,3225,450
|
|
20240425,115300,26110375,3225,3225,3225,3225,0
|
|
20240425,115200,26110375,3225,3225,3225,3225,0
|
|
20240425,115100,26110375,3225,3225,3225,3225,310
|
|
20240425,115000,25110625,3225,3225,3225,3225,0
|
|
20240425,114900,25110625,3225,3225,3225,3225,0
|
|
20240425,114800,25110625,3225,3225,3225,3225,0
|
|
20240425,114700,25110625,3225,3225,3225,3225,0
|
|
20240425,114600,25110625,3225,3225,3225,3225,0
|
|
20240425,114500,25110625,3225,3225,3225,3225,0
|
|
20240425,114400,25110625,3225,3225,3225,3225,0
|
|
20240425,114300,25110625,3225,3225,3225,3225,0
|
|
20240425,114200,25110625,3225,3225,3225,3225,0
|
|
20240425,114100,25110625,3225,3225,3225,3225,0
|
|
20240425,114000,25110625,3225,3225,3225,3225,0
|
|
20240425,113900,25110625,3225,3225,3225,3225,0
|
|
20240425,113800,25110625,3225,3225,3225,3225,0
|
|
20240425,113700,25110625,3225,3225,3225,3225,5
|
|
20240425,113600,25094500,3225,3225,3225,3225,0
|
|
20240425,113500,25094500,3225,3225,3225,3225,0
|
|
20240425,113400,25094500,3225,3225,3225,3225,0
|
|
20240425,113300,25094500,3225,3225,3225,3225,0
|
|
20240425,113200,25094500,3225,3225,3225,3225,0
|
|
20240425,113100,25094500,3225,3225,3225,3225,0
|
|
20240425,113000,25094500,3225,3225,3225,3225,1131
|
|
20240425,112900,21447025,3230,3230,3230,3230,0
|
|
20240425,112800,21447025,3230,3230,3230,3230,0
|
|
20240425,112700,21447025,3230,3230,3230,3230,33
|
|
20240425,112600,21340435,3225,3225,3225,3225,0
|
|
20240425,112500,21340435,3225,3225,3225,3225,0
|
|
20240425,112400,21340435,3225,3225,3225,3225,0
|
|
20240425,112300,21340435,3225,3225,3225,3225,0
|
|
20240425,112200,21340435,3225,3225,3225,3225,0
|
|
20240425,112100,21340435,3225,3225,3225,3225,29
|
|
20240425,112000,21246910,3230,3230,3230,3230,0
|
|
20240425,111900,21246910,3230,3230,3230,3230,0
|
|
20240425,111800,21246910,3230,3230,3230,3230,0
|
|
20240425,111700,21246910,3230,3230,3230,3230,0
|
|
20240425,111600,21246910,3230,3230,3230,3230,0
|
|
20240425,111500,21246910,3230,3230,3230,3230,0
|
|
20240425,111400,21246910,3230,3230,3230,3230,15
|
|
20240425,111300,21198460,3230,3230,3230,3230,0
|
|
20240425,111200,21198460,3230,3230,3230,3230,0
|
|
20240425,111100,21198460,3230,3230,3230,3230,0
|
|
20240425,111000,21198460,3230,3230,3230,3230,0
|
|
20240425,110900,21198460,3230,3230,3230,3230,0
|
|
20240425,110800,21198460,3230,3230,3230,3230,0
|
|
20240425,110700,21198460,3230,3230,3230,3230,0
|
|
20240425,110600,21198460,3230,3230,3230,3230,12
|
|
20240425,110500,21159700,3235,3235,3235,3235,1
|
|
20240425,110400,21156465,3230,3230,3230,3230,0
|
|
20240425,110300,21156465,3230,3230,3230,3230,0
|
|
20240425,110200,21156465,3230,3230,3230,3230,0
|
|
20240425,110100,21156465,3230,3230,3230,3230,0
|
|
20240425,110000,21156465,3230,3230,3230,3230,0
|
|
20240425,105900,21156465,3230,3230,3230,3230,0
|
|
20240425,105800,21156465,3230,3230,3230,3230,0
|
|
20240425,105700,21156465,3230,3230,3230,3230,0
|
|
20240425,105600,21156465,3230,3230,3230,3230,7
|
|
20240425,105500,21133855,3235,3235,3235,3235,0
|
|
20240425,105400,21133855,3235,3235,3235,3235,0
|
|
20240425,105300,21133855,3235,3235,3235,3235,1
|
|
20240425,105200,21130620,3230,3230,3230,3230,0
|
|
20240425,105100,21130620,3230,3230,3230,3230,0
|
|
20240425,105000,21130620,3230,3230,3230,3230,0
|
|
20240425,104900,21130620,3230,3230,3230,3230,0
|
|
20240425,104800,21130620,3230,3230,3230,3230,50
|
|
20240425,104700,20969120,3230,3230,3230,3230,0
|
|
20240425,104600,20969120,3230,3230,3230,3230,4077
|
|
20240425,104500,7800410,3225,3225,3225,3225,0
|
|
20240425,104400,7800410,3225,3225,3225,3225,0
|
|
20240425,104300,7800410,3225,3225,3225,3225,60
|
|
20240425,104200,7606910,3225,3225,3225,3225,0
|
|
20240425,104100,7606910,3225,3225,3225,3225,0
|
|
20240425,104000,7606910,3225,3225,3225,3225,25
|
|
20240425,103900,7526285,3225,3225,3225,3225,0
|
|
20240425,103800,7526285,3225,3225,3225,3225,0
|
|
20240425,103700,7526285,3225,3225,3225,3225,0
|
|
20240425,103600,7526285,3225,3225,3225,3225,0
|
|
20240425,103500,7526285,3225,3225,3225,3225,0
|
|
20240425,103400,7526285,3225,3225,3225,3225,0
|
|
20240425,103300,7526285,3225,3225,3225,3225,50
|
|
20240425,103200,7365035,3225,3225,3225,3225,120
|
|
20240425,103100,6978035,3225,3225,3225,3225,0
|
|
20240425,103000,6978035,3225,3225,3225,3225,0
|
|
20240425,102900,6978035,3225,3225,3225,3225,1
|
|
20240425,102800,6974810,3225,3225,3225,3225,0
|
|
20240425,102700,6974810,3225,3225,3225,3225,0
|
|
20240425,102600,6974810,3225,3225,3225,3225,0
|
|
20240425,102500,6974810,3225,3225,3225,3225,0
|
|
20240425,102400,6974810,3225,3225,3225,3225,0
|
|
20240425,102300,6974810,3225,3225,3225,3225,0
|
|
20240425,102200,6974810,3225,3225,3225,3225,0
|
|
20240425,102100,6974810,3225,3225,3225,3225,0
|
|
20240425,102000,6974810,3225,3225,3225,3225,0
|
|
20240425,101900,6974810,3225,3225,3225,3225,0
|
|
20240425,101800,6974810,3225,3225,3225,3225,8
|
|
20240425,101700,6949010,3225,3225,3225,3225,0
|
|
20240425,101600,6949010,3225,3225,3225,3225,5
|
|
20240425,101500,6932885,3225,3225,3225,3225,5
|
|
20240425,101400,6916760,3225,3225,3225,3225,0
|
|
20240425,101300,6916760,3225,3225,3225,3225,0
|
|
20240425,101200,6916760,3225,3225,3225,3225,0
|
|
20240425,101100,6916760,3225,3225,3225,3225,0
|
|
20240425,101000,6916760,3225,3225,3225,3225,8
|
|
20240425,100900,6890960,3225,3225,3225,3225,0
|
|
20240425,100800,6890960,3225,3225,3225,3225,51
|
|
20240425,100700,6726485,3220,3220,3220,3220,100
|
|
20240425,100600,6404485,3225,3225,3225,3225,0
|
|
20240425,100500,6404485,3225,3225,3225,3225,12
|
|
20240425,100400,6365785,3225,3225,3225,3225,340
|
|
20240425,100300,5269285,3225,3225,3225,3225,50
|
|
20240425,100200,5108035,3225,3225,3225,3225,0
|
|
20240425,100100,5108035,3225,3225,3225,3225,0
|
|
20240425,100000,5108035,3225,3225,3225,3225,0
|
|
20240425,095900,5108035,3225,3225,3225,3225,0
|
|
20240425,095800,5108035,3225,3225,3225,3225,0
|
|
20240425,095700,5108035,3225,3225,3225,3225,661
|
|
20240425,095600,2976310,3225,3225,3225,3225,0
|
|
20240425,095500,2976310,3225,3225,3225,3225,0
|
|
20240425,095400,2976310,3225,3225,3225,3225,0
|
|
20240425,095300,2976310,3225,3225,3225,3225,1
|
|
20240425,095200,2973085,3225,3225,3225,3225,20
|
|
20240425,095100,2908585,3225,3225,3225,3225,0
|
|
20240425,095000,2908585,3225,3225,3225,3225,0
|
|
20240425,094900,2908585,3225,3225,3225,3225,1
|
|
20240425,094800,2905360,3225,3225,3225,3225,10
|
|
20240425,094700,2873110,3225,3225,3225,3225,1
|
|
20240425,094600,2869885,3225,3225,3225,3225,2
|
|
20240425,094500,2863435,3225,3225,3225,3225,1
|
|
20240425,094400,2860210,3225,3225,3225,3225,2
|
|
20240425,094300,2853760,3225,3225,3225,3225,0
|
|
20240425,094200,2853760,3225,3225,3225,3225,0
|
|
20240425,094100,2853760,3225,3225,3225,3225,0
|
|
20240425,094000,2853760,3225,3225,3225,3225,0
|
|
20240425,093900,2853760,3225,3225,3225,3225,1
|
|
20240425,093800,2850535,3225,3225,3225,3225,0
|
|
20240425,093700,2850535,3225,3225,3225,3225,0
|
|
20240425,093600,2850535,3225,3225,3225,3225,0
|
|
20240425,093500,2850535,3225,3225,3225,3225,100
|
|
20240425,093400,2528035,3225,3225,3225,3225,0
|
|
20240425,093300,2528035,3225,3225,3225,3225,100
|
|
20240425,093200,2205535,3220,3220,3220,3220,99
|
|
20240425,093100,1886755,3225,3225,3225,3225,0
|
|
20240425,093000,1886755,3225,3225,3225,3225,3
|
|
20240425,092900,1877080,3225,3225,3225,3225,0
|
|
20240425,092800,1877080,3225,3225,3225,3225,0
|
|
20240425,092700,1877080,3225,3225,3225,3225,0
|
|
20240425,092600,1877080,3225,3225,3225,3225,0
|
|
20240425,092500,1877080,3225,3225,3225,3225,0
|
|
20240425,092400,1877080,3225,3225,3225,3225,51
|
|
20240425,092300,1712605,3225,3225,3225,3225,1
|
|
20240425,092200,1709380,3225,3225,3225,3225,0
|
|
20240425,092100,1709380,3225,3225,3225,3225,0
|
|
20240425,092000,1709380,3225,3225,3225,3225,410
|
|
20240425,091900,387130,3230,3230,3230,3230,0
|
|
20240425,091800,387130,3230,3230,3230,3230,3
|
|
20240425,091700,377440,3230,3230,3230,3230,15
|
|
20240425,091600,328990,3230,3230,3230,3230,0
|
|
20240425,091500,328990,3230,3230,3230,3230,0
|
|
20240425,091400,328990,3230,3230,3230,3230,1
|
|
20240425,091300,325760,3230,3230,3230,3230,0
|
|
20240425,091200,325760,3230,3225,3230,3225,70
|
|
20240425,091100,99975,3225,3225,3225,3225,0
|
|
20240425,091000,99975,3225,3225,3225,3225,0
|
|
20240425,090900,99975,3225,3225,3225,3225,0
|
|
20240425,090800,99975,3225,3225,3225,3225,2
|
|
20240425,090700,93525,3225,3225,3225,3225,0
|
|
20240425,090600,93525,3225,3225,3225,3225,0
|
|
20240425,090500,93525,3225,3225,3225,3225,0
|
|
20240425,090400,93525,3225,3225,3225,3225,0
|
|
20240425,090300,93525,3225,3225,3225,3225,0
|
|
20240425,090200,93525,3225,3225,3225,3225,0
|
|
20240425,090100,93525,3225,3225,3225,3225,26
|
|
20240425,090000,9675,3225,3225,3225,3225,3
|