663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,200000,73879630,3020,3020,3020,3020,1606
|
|
20250414,195900,73879630,3020,3020,3020,3020,0
|
|
20250414,195800,73879630,3020,3020,3020,3020,0
|
|
20250414,195700,73879630,3020,3020,3020,3020,0
|
|
20250414,195600,73879630,3020,3020,3020,3020,0
|
|
20250414,195500,73879630,3020,3020,3020,3020,0
|
|
20250414,195400,73879630,3020,3020,3020,3020,0
|
|
20250414,195300,73879630,3020,3020,3020,3020,0
|
|
20250414,195200,73879630,3020,3020,3020,3020,0
|
|
20250414,195100,73879630,3020,3020,3020,3020,0
|
|
20250414,195000,73879630,3020,3020,3020,3020,0
|
|
20250414,194900,73879630,3020,3020,3020,3020,0
|
|
20250414,194800,73879630,3020,3020,3020,3020,0
|
|
20250414,194700,73879630,3020,3020,3020,3020,0
|
|
20250414,194600,73879630,3020,3020,3020,3020,0
|
|
20250414,194500,73879630,3020,3020,3020,3020,0
|
|
20250414,194400,73879630,3020,3020,3020,3020,0
|
|
20250414,194300,73879630,3020,3020,3020,3020,0
|
|
20250414,194200,73879630,3020,3020,3020,3020,0
|
|
20250414,194100,73879630,3020,3020,3020,3020,0
|
|
20250414,194000,73879630,3020,3020,3020,3020,0
|
|
20250414,193900,73879630,3020,3020,3020,3020,0
|
|
20250414,193800,73879630,3020,3020,3020,3020,0
|
|
20250414,193700,73879630,3020,3020,3020,3020,0
|
|
20250414,193600,73879630,3020,3020,3020,3020,0
|
|
20250414,193500,73879630,3020,3020,3020,3020,0
|
|
20250414,193400,73879630,3020,3020,3020,3020,0
|
|
20250414,193300,73879630,3020,3020,3020,3020,0
|
|
20250414,193200,73879630,3020,3020,3020,3020,0
|
|
20250414,193100,73879630,3020,3020,3020,3020,0
|
|
20250414,193000,73879630,3020,3020,3020,3020,1606
|
|
20250414,192900,73879630,3020,3020,3020,3020,0
|
|
20250414,192800,73879630,3020,3020,3020,3020,0
|
|
20250414,192700,73879630,3020,3020,3020,3020,0
|
|
20250414,192600,73879630,3020,3020,3020,3020,0
|
|
20250414,192500,73879630,3020,3020,3020,3020,0
|
|
20250414,192400,73879630,3020,3020,3020,3020,0
|
|
20250414,192300,73879630,3020,3020,3020,3020,0
|
|
20250414,192200,73879630,3020,3020,3020,3020,0
|
|
20250414,192100,73879630,3020,3020,3020,3020,0
|
|
20250414,192000,73879630,3020,3020,3020,3020,0
|
|
20250414,191900,73879630,3020,3020,3020,3020,0
|
|
20250414,191800,73879630,3020,3020,3020,3020,0
|
|
20250414,191700,73879630,3020,3020,3020,3020,0
|
|
20250414,191600,73879630,3020,3020,3020,3020,0
|
|
20250414,191500,73879630,3020,3020,3020,3020,0
|
|
20250414,191400,73879630,3020,3020,3020,3020,0
|
|
20250414,191300,73879630,3020,3020,3020,3020,0
|
|
20250414,191200,73879630,3020,3020,3020,3020,0
|
|
20250414,191100,73879630,3020,3020,3020,3020,0
|
|
20250414,191000,73879630,3020,3020,3020,3020,0
|
|
20250414,190900,73879630,3020,3020,3020,3020,0
|
|
20250414,190800,73879630,3020,3020,3020,3020,0
|
|
20250414,190700,73879630,3020,3020,3020,3020,0
|
|
20250414,190600,73879630,3020,3020,3020,3020,0
|
|
20250414,190500,73879630,3020,3020,3020,3020,0
|
|
20250414,190400,73879630,3020,3020,3020,3020,0
|
|
20250414,190300,73879630,3020,3020,3020,3020,0
|
|
20250414,190200,73879630,3020,3020,3020,3020,0
|
|
20250414,190100,73879630,3020,3020,3020,3020,0
|
|
20250414,190000,73879630,3020,3020,3020,3020,1606
|
|
20250414,185900,73879630,3020,3020,3020,3020,0
|
|
20250414,185800,73879630,3020,3020,3020,3020,0
|
|
20250414,185700,73879630,3020,3020,3020,3020,0
|
|
20250414,185600,73879630,3020,3020,3020,3020,0
|
|
20250414,185500,73879630,3020,3020,3020,3020,0
|
|
20250414,185400,73879630,3020,3020,3020,3020,0
|
|
20250414,185300,73879630,3020,3020,3020,3020,0
|
|
20250414,185200,73879630,3020,3020,3020,3020,0
|
|
20250414,185100,73879630,3020,3020,3020,3020,0
|
|
20250414,185000,73879630,3020,3020,3020,3020,0
|
|
20250414,184900,73879630,3020,3020,3020,3020,0
|
|
20250414,184800,73879630,3020,3020,3020,3020,0
|
|
20250414,184700,73879630,3020,3020,3020,3020,0
|
|
20250414,184600,73879630,3020,3020,3020,3020,0
|
|
20250414,184500,73879630,3020,3020,3020,3020,0
|
|
20250414,184400,73879630,3020,3020,3020,3020,0
|
|
20250414,184300,73879630,3020,3020,3020,3020,0
|
|
20250414,184200,73879630,3020,3020,3020,3020,0
|
|
20250414,184100,73879630,3020,3020,3020,3020,0
|
|
20250414,184000,73879630,3020,3020,3020,3020,0
|
|
20250414,183900,73879630,3020,3020,3020,3020,0
|
|
20250414,183800,73879630,3020,3020,3020,3020,0
|
|
20250414,183700,73879630,3020,3020,3020,3020,0
|
|
20250414,183600,73879630,3020,3020,3020,3020,0
|
|
20250414,183500,73879630,3020,3020,3020,3020,0
|
|
20250414,183400,73879630,3020,3020,3020,3020,0
|
|
20250414,183300,73879630,3020,3020,3020,3020,0
|
|
20250414,183200,73879630,3020,3020,3020,3020,0
|
|
20250414,183100,73879630,3020,3020,3020,3020,0
|
|
20250414,183000,73879630,3020,3020,3020,3020,1606
|
|
20250414,182900,73879630,3020,3020,3020,3020,0
|
|
20250414,182800,73879630,3020,3020,3020,3020,0
|
|
20250414,182700,73879630,3020,3020,3020,3020,0
|
|
20250414,182600,73879630,3020,3020,3020,3020,0
|
|
20250414,182500,73879630,3020,3020,3020,3020,0
|
|
20250414,182400,73879630,3020,3020,3020,3020,0
|
|
20250414,182300,73879630,3020,3020,3020,3020,0
|
|
20250414,182200,73879630,3020,3020,3020,3020,0
|
|
20250414,182100,73879630,3020,3020,3020,3020,0
|
|
20250414,182000,73879630,3020,3020,3020,3020,0
|
|
20250414,181900,73879630,3020,3020,3020,3020,0
|
|
20250414,181800,73879630,3020,3020,3020,3020,0
|
|
20250414,181700,73879630,3020,3020,3020,3020,0
|
|
20250414,181600,73879630,3020,3020,3020,3020,0
|
|
20250414,181500,73879630,3020,3020,3020,3020,0
|
|
20250414,181400,73879630,3020,3020,3020,3020,0
|
|
20250414,181300,73879630,3020,3020,3020,3020,0
|
|
20250414,181200,73879630,3020,3020,3020,3020,0
|
|
20250414,181100,73879630,3020,3020,3020,3020,0
|
|
20250414,181000,73879630,3020,3020,3020,3020,0
|
|
20250414,180900,73879630,3020,3020,3020,3020,0
|
|
20250414,180800,73879630,3020,3020,3020,3020,0
|
|
20250414,180700,73879630,3020,3020,3020,3020,0
|
|
20250414,180600,73879630,3020,3020,3020,3020,0
|
|
20250414,180500,73879630,3020,3020,3020,3020,0
|
|
20250414,180400,73879630,3020,3020,3020,3020,0
|
|
20250414,180300,73879630,3020,3020,3020,3020,0
|
|
20250414,180200,73879630,3020,3020,3020,3020,0
|
|
20250414,180100,73879630,3020,3020,3020,3020,0
|
|
20250414,180000,73879630,3020,3020,3020,3020,1606
|
|
20250414,175900,73879630,3020,3020,3020,3020,0
|
|
20250414,175800,73879630,3020,3020,3020,3020,0
|
|
20250414,175700,73879630,3020,3020,3020,3020,0
|
|
20250414,175600,73879630,3020,3020,3020,3020,0
|
|
20250414,175500,73879630,3020,3020,3020,3020,0
|
|
20250414,175400,73879630,3020,3020,3020,3020,0
|
|
20250414,175300,73879630,3020,3020,3020,3020,0
|
|
20250414,175200,73879630,3020,3020,3020,3020,0
|
|
20250414,175100,73879630,3020,3020,3020,3020,0
|
|
20250414,175000,73879630,3020,3020,3020,3020,0
|
|
20250414,174900,73879630,3020,3020,3020,3020,0
|
|
20250414,174800,73879630,3020,3020,3020,3020,0
|
|
20250414,174700,73879630,3020,3020,3020,3020,0
|
|
20250414,174600,73879630,3020,3020,3020,3020,0
|
|
20250414,174500,73879630,3020,3020,3020,3020,0
|
|
20250414,174400,73879630,3020,3020,3020,3020,0
|
|
20250414,174300,73879630,3020,3020,3020,3020,0
|
|
20250414,174200,73879630,3020,3020,3020,3020,0
|
|
20250414,174100,73879630,3020,3020,3020,3020,0
|
|
20250414,174000,73879630,3020,3020,3020,3020,0
|
|
20250414,173900,73879630,3020,3020,3020,3020,0
|
|
20250414,173800,73879630,3020,3020,3020,3020,0
|
|
20250414,173700,73879630,3020,3020,3020,3020,0
|
|
20250414,173600,73879630,3020,3020,3020,3020,0
|
|
20250414,173500,73879630,3020,3020,3020,3020,0
|
|
20250414,173400,73879630,3020,3020,3020,3020,0
|
|
20250414,173300,73879630,3020,3020,3020,3020,0
|
|
20250414,173200,73879630,3020,3020,3020,3020,0
|
|
20250414,173100,73879630,3020,3020,3020,3020,0
|
|
20250414,173000,73879630,3020,3020,3020,3020,1606
|
|
20250414,172900,73879630,3020,3020,3020,3020,0
|
|
20250414,172800,73879630,3020,3020,3020,3020,0
|
|
20250414,172700,73879630,3020,3020,3020,3020,0
|
|
20250414,172600,73879630,3020,3020,3020,3020,0
|
|
20250414,172500,73879630,3020,3020,3020,3020,0
|
|
20250414,172400,73879630,3020,3020,3020,3020,0
|
|
20250414,172300,73879630,3020,3020,3020,3020,0
|
|
20250414,172200,73879630,3020,3020,3020,3020,0
|
|
20250414,172100,73879630,3020,3020,3020,3020,0
|
|
20250414,172000,73879630,3020,3020,3020,3020,0
|
|
20250414,171900,73879630,3020,3020,3020,3020,0
|
|
20250414,171800,73879630,3020,3020,3020,3020,0
|
|
20250414,171700,73879630,3020,3020,3020,3020,0
|
|
20250414,171600,73879630,3020,3020,3020,3020,0
|
|
20250414,171500,73879630,3020,3020,3020,3020,0
|
|
20250414,171400,73879630,3020,3020,3020,3020,0
|
|
20250414,171300,73879630,3020,3020,3020,3020,0
|
|
20250414,171200,73879630,3020,3020,3020,3020,0
|
|
20250414,171100,73879630,3020,3020,3020,3020,0
|
|
20250414,171000,73879630,3020,3020,3020,3020,0
|
|
20250414,170900,73879630,3020,3020,3020,3020,0
|
|
20250414,170800,73879630,3020,3020,3020,3020,0
|
|
20250414,170700,73879630,3020,3020,3020,3020,0
|
|
20250414,170600,73879630,3020,3020,3020,3020,0
|
|
20250414,170500,73879630,3020,3020,3020,3020,0
|
|
20250414,170400,73879630,3020,3020,3020,3020,0
|
|
20250414,170300,73879630,3020,3020,3020,3020,0
|
|
20250414,170200,73879630,3020,3020,3020,3020,0
|
|
20250414,170100,73879630,3020,3020,3020,3020,0
|
|
20250414,170000,73879630,3020,3020,3020,3020,1606
|
|
20250414,165900,73879630,3020,3020,3020,3020,0
|
|
20250414,165800,73879630,3020,3020,3020,3020,0
|
|
20250414,165700,73879630,3020,3020,3020,3020,0
|
|
20250414,165600,73879630,3020,3020,3020,3020,0
|
|
20250414,165500,73879630,3020,3020,3020,3020,0
|
|
20250414,165400,73879630,3020,3020,3020,3020,0
|
|
20250414,165300,73879630,3020,3020,3020,3020,0
|
|
20250414,165200,73879630,3020,3020,3020,3020,0
|
|
20250414,165100,73879630,3020,3020,3020,3020,0
|
|
20250414,165000,73879630,3020,3020,3020,3020,0
|
|
20250414,164900,73879630,3020,3020,3020,3020,0
|
|
20250414,164800,73879630,3020,3020,3020,3020,0
|
|
20250414,164700,73879630,3020,3020,3020,3020,0
|
|
20250414,164600,73879630,3020,3020,3020,3020,0
|
|
20250414,164500,73879630,3020,3020,3020,3020,0
|
|
20250414,164400,73879630,3020,3020,3020,3020,0
|
|
20250414,164300,73879630,3020,3020,3020,3020,0
|
|
20250414,164200,73879630,3020,3020,3020,3020,0
|
|
20250414,164100,73879630,3020,3020,3020,3020,0
|
|
20250414,164000,73879630,3020,3020,3020,3020,0
|
|
20250414,163900,73879630,3020,3020,3020,3020,0
|
|
20250414,163800,73879630,3020,3020,3020,3020,0
|
|
20250414,163700,73879630,3020,3020,3020,3020,0
|
|
20250414,163600,73879630,3020,3020,3020,3020,0
|
|
20250414,163500,73879630,3020,3020,3020,3020,0
|
|
20250414,163400,73879630,3020,3020,3020,3020,0
|
|
20250414,163300,73879630,3020,3020,3020,3020,0
|
|
20250414,163200,73879630,3020,3020,3020,3020,0
|
|
20250414,163100,73879630,3020,3020,3020,3020,0
|
|
20250414,163000,73879630,3020,3020,3020,3020,1606
|
|
20250414,162900,73879630,3020,3020,3020,3020,0
|
|
20250414,162800,73879630,3020,3020,3020,3020,0
|
|
20250414,162700,73879630,3020,3020,3020,3020,0
|
|
20250414,162600,73879630,3020,3020,3020,3020,0
|
|
20250414,162500,73879630,3020,3020,3020,3020,0
|
|
20250414,162400,73879630,3020,3020,3020,3020,0
|
|
20250414,162300,73879630,3020,3020,3020,3020,0
|
|
20250414,162200,73879630,3020,3020,3020,3020,0
|
|
20250414,162100,73879630,3020,3020,3020,3020,0
|
|
20250414,162000,73879630,3020,3020,3020,3020,0
|
|
20250414,161900,73879630,3020,3020,3020,3020,0
|
|
20250414,161800,73879630,3020,3020,3020,3020,0
|
|
20250414,161700,73879630,3020,3020,3020,3020,0
|
|
20250414,161600,73879630,3020,3020,3020,3020,0
|
|
20250414,161500,73879630,3020,3020,3020,3020,0
|
|
20250414,161400,73879630,3020,3020,3020,3020,0
|
|
20250414,161300,73879630,3020,3020,3020,3020,0
|
|
20250414,161200,73879630,3020,3020,3020,3020,0
|
|
20250414,161100,73879630,3020,3020,3020,3020,0
|
|
20250414,161000,73879630,3020,3020,3020,3020,0
|
|
20250414,160900,73879630,3020,3020,3020,3020,0
|
|
20250414,160800,73879630,3020,3020,3020,3020,0
|
|
20250414,160700,73879630,3020,3020,3020,3020,0
|
|
20250414,160600,73879630,3020,3020,3020,3020,0
|
|
20250414,160500,73879630,3020,3020,3020,3020,0
|
|
20250414,160400,73879630,3020,3020,3020,3020,0
|
|
20250414,160300,73879630,3020,3020,3020,3020,0
|
|
20250414,160200,73879630,3020,3020,3020,3020,0
|
|
20250414,160100,73879630,3020,3020,3020,3020,0
|
|
20250414,160000,73879630,3020,3020,3020,3020,1606
|
|
20250414,155900,73879630,3020,3020,3020,3020,0
|
|
20250414,155800,73879630,3020,3020,3020,3020,0
|
|
20250414,155700,73879630,3020,3020,3020,3020,0
|
|
20250414,155600,73879630,3020,3020,3020,3020,0
|
|
20250414,155500,73879630,3020,3020,3020,3020,0
|
|
20250414,155400,73879630,3020,3020,3020,3020,0
|
|
20250414,155300,73879630,3020,3020,3020,3020,0
|
|
20250414,155200,73879630,3020,3020,3020,3020,0
|
|
20250414,155100,73879630,3020,3020,3020,3020,0
|
|
20250414,155000,73879630,3020,3020,3020,3020,0
|
|
20250414,154900,73879630,3020,3020,3020,3020,0
|
|
20250414,154800,73879630,3020,3020,3020,3020,0
|
|
20250414,154700,73879630,3020,3020,3020,3020,0
|
|
20250414,154600,73879630,3020,3020,3020,3020,0
|
|
20250414,154500,73879630,3020,3020,3020,3020,0
|
|
20250414,154400,73879630,3020,3020,3020,3020,0
|
|
20250414,154300,73879630,3020,3020,3020,3020,0
|
|
20250414,154200,73879630,3020,3020,3020,3020,0
|
|
20250414,154100,73879630,3020,3020,3020,3020,0
|
|
20250414,154000,73879630,3020,3020,3020,3020,0
|
|
20250414,153900,73879630,3020,3020,3020,3020,0
|
|
20250414,153800,73879630,3020,3020,3020,3020,0
|
|
20250414,153700,73879630,3020,3020,3020,3020,0
|
|
20250414,153600,73879630,3020,3020,3020,3020,0
|
|
20250414,153500,73879630,3020,3020,3020,3020,0
|
|
20250414,153400,73879630,3020,3020,3020,3020,0
|
|
20250414,153300,73879630,3020,3020,3020,3020,0
|
|
20250414,153200,73879630,3020,3020,3020,3020,0
|
|
20250414,153100,73879630,3020,3020,3020,3020,0
|
|
20250414,153000,73879630,3020,3020,3020,3020,3212
|
|
20250414,152900,69029510,3010,3010,3010,3010,0
|
|
20250414,152800,69029510,3010,3010,3010,3010,0
|
|
20250414,152700,69029510,3010,3010,3010,3010,0
|
|
20250414,152600,69029510,3010,3010,3010,3010,0
|
|
20250414,152500,69029510,3010,3010,3010,3010,0
|
|
20250414,152400,69029510,3010,3010,3010,3010,0
|
|
20250414,152300,69029510,3010,3010,3010,3010,0
|
|
20250414,152200,69029510,3010,3010,3010,3010,0
|
|
20250414,152100,69029510,3010,3010,3010,3010,0
|
|
20250414,152000,69029510,3010,3010,3010,3010,0
|
|
20250414,151900,69029510,3010,3010,3010,3010,0
|
|
20250414,151800,69029510,3010,3010,3010,3010,0
|
|
20250414,151700,69029510,3010,3010,3010,3010,0
|
|
20250414,151600,69029510,3010,3005,3010,3005,99
|
|
20250414,151500,68732000,3005,3005,3005,3005,0
|
|
20250414,151400,68732000,3005,3005,3005,3005,0
|
|
20250414,151300,68732000,3005,3005,3005,3005,0
|
|
20250414,151200,68732000,3005,3005,3005,3005,0
|
|
20250414,151100,68732000,3005,3005,3005,3005,4
|
|
20250414,151000,68719980,3010,3010,3010,3010,0
|
|
20250414,150900,68719980,3010,3010,3010,3010,0
|
|
20250414,150800,68719980,3010,3010,3010,3010,0
|
|
20250414,150700,68719980,3010,3010,3010,3010,0
|
|
20250414,150600,68719980,3010,3010,3010,3010,0
|
|
20250414,150500,68719980,3010,3010,3010,3010,0
|
|
20250414,150400,68719980,3010,3010,3010,3010,0
|
|
20250414,150300,68719980,3010,3010,3010,3010,11
|
|
20250414,150200,68686870,3010,3010,3010,3010,0
|
|
20250414,150100,68686870,3010,3010,3010,3010,0
|
|
20250414,150000,68686870,3010,3010,3010,3010,0
|
|
20250414,145900,68686870,3010,3010,3010,3010,0
|
|
20250414,145800,68686870,3010,3010,3010,3010,0
|
|
20250414,145700,68686870,3010,3010,3010,3010,0
|
|
20250414,145600,68686870,3010,3010,3010,3010,0
|
|
20250414,145500,68686870,3010,3010,3010,3010,0
|
|
20250414,145400,68686870,3010,3010,3010,3010,0
|
|
20250414,145300,68686870,3010,3010,3010,3010,0
|
|
20250414,145200,68686870,3010,3010,3010,3010,8
|
|
20250414,145100,68662790,3010,3010,3010,3010,17
|
|
20250414,145000,68611620,3010,3010,3010,3010,0
|
|
20250414,144900,68611620,3010,3010,3010,3010,0
|
|
20250414,144800,68611620,3010,3010,3010,3010,0
|
|
20250414,144700,68611620,3010,3010,3010,3010,0
|
|
20250414,144600,68611620,3010,3010,3010,3010,0
|
|
20250414,144500,68611620,3010,3010,3010,3010,0
|
|
20250414,144400,68611620,3010,3010,3010,3010,0
|
|
20250414,144300,68611620,3010,3010,3010,3010,0
|
|
20250414,144200,68611620,3010,3010,3010,3010,0
|
|
20250414,144100,68611620,3010,3010,3010,3010,0
|
|
20250414,144000,68611620,3010,3010,3010,3010,0
|
|
20250414,143900,68611620,3010,3005,3010,2995,626
|
|
20250414,143800,66733285,3015,3015,3015,3015,0
|
|
20250414,143700,66733285,3015,3015,3015,3015,0
|
|
20250414,143600,66733285,3015,3015,3015,3015,0
|
|
20250414,143500,66733285,3015,3015,3015,3015,0
|
|
20250414,143400,66733285,3015,3010,3015,3010,14
|
|
20250414,143300,66691080,3010,3010,3010,3010,0
|
|
20250414,143200,66691080,3010,3010,3010,3010,9
|
|
20250414,143100,66663990,3015,3015,3015,3015,0
|
|
20250414,143000,66663990,3015,3015,3015,3015,0
|
|
20250414,142900,66663990,3015,3010,3015,3010,131
|
|
20250414,142800,66269675,3015,3015,3015,3015,0
|
|
20250414,142700,66269675,3015,3015,3015,3015,0
|
|
20250414,142600,66269675,3015,3015,3015,3015,0
|
|
20250414,142500,66269675,3015,3015,3015,3015,1
|
|
20250414,142400,66266660,3015,3015,3015,3015,0
|
|
20250414,142300,66266660,3015,3015,3015,3015,0
|
|
20250414,142200,66266660,3015,3015,3015,3015,0
|
|
20250414,142100,66266660,3015,3015,3015,3015,0
|
|
20250414,142000,66266660,3015,3015,3015,3015,0
|
|
20250414,141900,66266660,3015,3015,3015,3015,0
|
|
20250414,141800,66266660,3015,3015,3015,3015,0
|
|
20250414,141700,66266660,3015,3015,3015,3015,14
|
|
20250414,141600,66224450,3015,3015,3015,3015,0
|
|
20250414,141500,66224450,3015,3015,3015,3015,0
|
|
20250414,141400,66224450,3015,3015,3015,3015,0
|
|
20250414,141300,66224450,3015,3015,3015,3015,0
|
|
20250414,141200,66224450,3015,3015,3015,3015,0
|
|
20250414,141100,66224450,3015,3015,3015,3015,0
|
|
20250414,141000,66224450,3015,3015,3015,3015,0
|
|
20250414,140900,66224450,3015,3015,3015,3015,0
|
|
20250414,140800,66224450,3015,3015,3015,3015,0
|
|
20250414,140700,66224450,3015,3015,3015,3015,0
|
|
20250414,140600,66224450,3015,3015,3015,3015,0
|
|
20250414,140500,66224450,3015,3015,3015,3015,19
|
|
20250414,140400,66167165,3015,3015,3015,3015,0
|
|
20250414,140300,66167165,3015,3015,3015,3015,0
|
|
20250414,140200,66167165,3015,3015,3015,3015,0
|
|
20250414,140100,66167165,3015,3015,3015,3015,0
|
|
20250414,140000,66167165,3015,3015,3015,3015,14
|
|
20250414,135900,66124955,3020,3020,3020,3020,1
|
|
20250414,135800,66121935,3015,3015,3015,3015,0
|
|
20250414,135700,66121935,3015,3015,3015,3015,0
|
|
20250414,135600,66121935,3015,3015,3015,3015,0
|
|
20250414,135500,66121935,3015,3015,3015,3015,1
|
|
20250414,135400,66118920,3020,3020,3020,3020,0
|
|
20250414,135300,66118920,3020,3020,3020,3020,0
|
|
20250414,135200,66118920,3020,3020,3020,3020,1
|
|
20250414,135100,66115900,3020,3020,3020,3020,0
|
|
20250414,135000,66115900,3020,3020,3020,3020,0
|
|
20250414,134900,66115900,3020,3020,3020,3020,0
|
|
20250414,134800,66115900,3020,3020,3020,3020,0
|
|
20250414,134700,66115900,3020,3020,3020,3020,0
|
|
20250414,134600,66115900,3020,3020,3020,3020,0
|
|
20250414,134500,66115900,3020,3020,3020,3020,0
|
|
20250414,134400,66115900,3020,3020,3020,3020,0
|
|
20250414,134300,66115900,3020,3020,3020,3020,14
|
|
20250414,134200,66073620,3020,3020,3020,3020,0
|
|
20250414,134100,66073620,3020,3020,3020,3020,1
|
|
20250414,134000,66070600,3015,3015,3015,3015,0
|
|
20250414,133900,66070600,3015,3015,3015,3015,201
|
|
20250414,133800,65464585,3015,3015,3015,3015,21
|
|
20250414,133700,65401270,3015,3015,3015,3015,0
|
|
20250414,133600,65401270,3015,3015,3015,3015,0
|
|
20250414,133500,65401270,3015,3015,3015,3015,0
|
|
20250414,133400,65401270,3015,3015,3015,3015,0
|
|
20250414,133300,65401270,3015,3015,3015,3015,0
|
|
20250414,133200,65401270,3015,3015,3015,3015,0
|
|
20250414,133100,65401270,3015,3015,3015,3015,0
|
|
20250414,133000,65401270,3015,3015,3015,3015,0
|
|
20250414,132900,65401270,3015,3015,3015,3015,0
|
|
20250414,132800,65401270,3015,3015,3015,3015,0
|
|
20250414,132700,65401270,3015,3015,3015,3015,0
|
|
20250414,132600,65401270,3015,3010,3015,3010,14
|
|
20250414,132500,65359065,3015,3015,3015,3015,0
|
|
20250414,132400,65359065,3015,3015,3015,3015,0
|
|
20250414,132300,65359065,3015,3015,3015,3015,0
|
|
20250414,132200,65359065,3015,3015,3015,3015,1
|
|
20250414,132100,65356050,3010,3010,3010,3010,1
|
|
20250414,132000,65353040,3000,3000,3000,3000,0
|
|
20250414,131900,65353040,3000,3000,3000,3000,526
|
|
20250414,131800,63775040,3000,3000,3000,3000,0
|
|
20250414,131700,63775040,3000,3000,3000,3000,0
|
|
20250414,131600,63775040,3000,3000,3000,3000,0
|
|
20250414,131500,63775040,3000,3000,3000,3000,0
|
|
20250414,131400,63775040,3000,3000,3000,3000,0
|
|
20250414,131300,63775040,3000,3000,3000,3000,0
|
|
20250414,131200,63775040,3000,3000,3000,3000,0
|
|
20250414,131100,63775040,3000,3000,3000,3000,0
|
|
20250414,131000,63775040,3000,3000,3000,3000,0
|
|
20250414,130900,63775040,3000,3000,3000,3000,15
|
|
20250414,130800,63730040,3000,3000,3000,3000,0
|
|
20250414,130700,63730040,3000,3000,3000,3000,0
|
|
20250414,130600,63730040,3000,3000,3000,3000,0
|
|
20250414,130500,63730040,3000,3000,3000,3000,0
|
|
20250414,130400,63730040,3000,3000,3000,3000,50
|
|
20250414,130300,63580040,3000,3010,3010,3000,2522
|
|
20250414,130200,56006580,3015,3015,3015,3015,0
|
|
20250414,130100,56006580,3015,3015,3015,3015,184
|
|
20250414,130000,55451820,3020,3020,3020,3020,0
|
|
20250414,125900,55451820,3020,3020,3020,3020,0
|
|
20250414,125800,55451820,3020,3020,3020,3020,0
|
|
20250414,125700,55451820,3020,3020,3020,3020,0
|
|
20250414,125600,55451820,3020,3020,3020,3020,0
|
|
20250414,125500,55451820,3020,3020,3020,3020,100
|
|
20250414,125400,55149820,3020,3020,3020,3020,3
|
|
20250414,125300,55140760,3020,3020,3020,3020,0
|
|
20250414,125200,55140760,3020,3020,3020,3020,15
|
|
20250414,125100,55095460,3020,3020,3020,3020,0
|
|
20250414,125000,55095460,3020,3020,3020,3020,0
|
|
20250414,124900,55095460,3020,3020,3020,3020,0
|
|
20250414,124800,55095460,3020,3020,3020,3020,0
|
|
20250414,124700,55095460,3020,3020,3020,3020,0
|
|
20250414,124600,55095460,3020,3020,3020,3020,0
|
|
20250414,124500,55095460,3020,3020,3020,3020,69
|
|
20250414,124400,54887080,3020,3015,3020,3015,384
|
|
20250414,124300,53727480,3015,3015,3015,3015,0
|
|
20250414,124200,53727480,3015,3010,3015,3010,4
|
|
20250414,124100,53715435,3015,3015,3015,3015,0
|
|
20250414,124000,53715435,3015,3015,3015,3015,0
|
|
20250414,123900,53715435,3015,3015,3015,3015,0
|
|
20250414,123800,53715435,3015,3015,3015,3015,0
|
|
20250414,123700,53715435,3015,3015,3015,3015,100
|
|
20250414,123600,53413935,3015,3015,3015,3015,0
|
|
20250414,123500,53413935,3015,3015,3015,3015,180
|
|
20250414,123400,52871235,3015,3015,3015,3015,0
|
|
20250414,123300,52871235,3015,3015,3015,3015,3
|
|
20250414,123200,52862190,3015,3015,3015,3015,0
|
|
20250414,123100,52862190,3015,3015,3015,3015,1
|
|
20250414,123000,52859175,3015,3020,3020,3015,2
|
|
20250414,122900,52853140,3020,3020,3020,3020,0
|
|
20250414,122800,52853140,3020,3020,3020,3020,0
|
|
20250414,122700,52853140,3020,3020,3020,3020,238
|
|
20250414,122600,52134380,3020,3020,3020,3020,0
|
|
20250414,122500,52134380,3020,3020,3020,3020,0
|
|
20250414,122400,52134380,3020,3020,3020,3020,0
|
|
20250414,122300,52134380,3020,3020,3020,3020,1
|
|
20250414,122200,52131360,3010,3015,3015,3010,9
|
|
20250414,122100,52104245,3020,3020,3020,3020,0
|
|
20250414,122000,52104245,3020,3020,3020,3020,0
|
|
20250414,121900,52104245,3020,3015,3020,3015,1837
|
|
20250414,121800,46564845,3015,3015,3015,3015,16
|
|
20250414,121700,46516605,3015,3015,3015,3015,1
|
|
20250414,121600,46513590,3015,3015,3015,3015,0
|
|
20250414,121500,46513590,3015,3015,3015,3015,0
|
|
20250414,121400,46513590,3015,3015,3015,3015,0
|
|
20250414,121300,46513590,3015,3015,3015,3015,0
|
|
20250414,121200,46513590,3015,3015,3015,3015,0
|
|
20250414,121100,46513590,3015,3015,3015,3015,0
|
|
20250414,121000,46513590,3015,3015,3015,3015,0
|
|
20250414,120900,46513590,3015,3015,3015,3015,0
|
|
20250414,120800,46513590,3015,3015,3015,3015,0
|
|
20250414,120700,46513590,3015,3015,3015,3015,0
|
|
20250414,120600,46513590,3015,3015,3015,3015,0
|
|
20250414,120500,46513590,3015,3015,3015,3015,0
|
|
20250414,120400,46513590,3015,3015,3015,3015,11
|
|
20250414,120300,46480425,3015,3015,3015,3015,3
|
|
20250414,120200,46471380,3015,3015,3015,3015,0
|
|
20250414,120100,46471380,3015,3015,3015,3015,15
|
|
20250414,120000,46426155,3015,3015,3015,3015,0
|
|
20250414,115900,46426155,3015,3015,3015,3015,0
|
|
20250414,115800,46426155,3015,3015,3015,3015,0
|
|
20250414,115700,46426155,3015,3015,3015,3015,1
|
|
20250414,115600,46423140,3015,3015,3015,3015,0
|
|
20250414,115500,46423140,3015,3015,3015,3015,0
|
|
20250414,115400,46423140,3015,3015,3015,3015,0
|
|
20250414,115300,46423140,3015,3015,3015,3015,0
|
|
20250414,115200,46423140,3015,3015,3015,3015,0
|
|
20250414,115100,46423140,3015,3015,3015,3015,200
|
|
20250414,115000,45820140,3015,3015,3015,3015,0
|
|
20250414,114900,45820140,3015,3015,3015,3015,0
|
|
20250414,114800,45820140,3015,3015,3015,3015,0
|
|
20250414,114700,45820140,3015,3015,3015,3015,0
|
|
20250414,114600,45820140,3015,3015,3015,3015,135
|
|
20250414,114500,45413115,3015,3015,3015,3015,0
|
|
20250414,114400,45413115,3015,3015,3015,3015,15
|
|
20250414,114300,45367890,3015,3015,3015,3015,0
|
|
20250414,114200,45367890,3015,3015,3015,3015,0
|
|
20250414,114100,45367890,3015,3015,3015,3015,0
|
|
20250414,114000,45367890,3015,3015,3015,3015,0
|
|
20250414,113900,45367890,3015,3015,3015,3015,0
|
|
20250414,113800,45367890,3015,3015,3015,3015,5
|
|
20250414,113700,45352815,3015,3015,3015,3015,0
|
|
20250414,113600,45352815,3015,3015,3015,3015,0
|
|
20250414,113500,45352815,3015,3015,3015,3015,0
|
|
20250414,113400,45352815,3015,3015,3015,3015,17
|
|
20250414,113300,45301560,3015,3015,3015,3015,0
|
|
20250414,113200,45301560,3015,3015,3015,3015,0
|
|
20250414,113100,45301560,3015,3015,3015,3015,0
|
|
20250414,113000,45301560,3015,3015,3015,3015,0
|
|
20250414,112900,45301560,3015,3015,3015,3015,0
|
|
20250414,112800,45301560,3015,3015,3015,3015,0
|
|
20250414,112700,45301560,3015,3015,3015,3015,15
|
|
20250414,112600,45256335,3015,3015,3015,3015,0
|
|
20250414,112500,45256335,3015,3015,3015,3010,2855
|
|
20250414,112400,36661010,3015,3010,3015,3010,701
|
|
20250414,112300,34550965,3010,3010,3010,3010,0
|
|
20250414,112200,34550965,3010,3005,3010,3005,3
|
|
20250414,112100,34541940,3005,3005,3005,3005,50
|
|
20250414,112000,34391690,3005,3005,3005,3005,161
|
|
20250414,111900,33907885,3005,3005,3005,3005,0
|
|
20250414,111800,33907885,3005,3005,3005,3005,0
|
|
20250414,111700,33907885,3005,3005,3005,3005,0
|
|
20250414,111600,33907885,3005,3005,3005,3005,0
|
|
20250414,111500,33907885,3005,3005,3005,3005,0
|
|
20250414,111400,33907885,3005,3005,3005,3005,0
|
|
20250414,111300,33907885,3005,3005,3005,3005,0
|
|
20250414,111200,33907885,3005,3005,3005,3005,0
|
|
20250414,111100,33907885,3005,3005,3005,3005,0
|
|
20250414,111000,33907885,3005,3005,3005,3005,115
|
|
20250414,110900,33562310,3005,3005,3005,3005,0
|
|
20250414,110800,33562310,3005,3005,3005,3005,0
|
|
20250414,110700,33562310,3005,3005,3005,3005,0
|
|
20250414,110600,33562310,3005,3005,3005,3005,0
|
|
20250414,110500,33562310,3005,3005,3005,3005,0
|
|
20250414,110400,33562310,3005,3005,3005,3005,0
|
|
20250414,110300,33562310,3005,3005,3005,3005,13
|
|
20250414,110200,33523245,3005,3005,3005,3005,0
|
|
20250414,110100,33523245,3005,3005,3005,3005,1
|
|
20250414,110000,33520240,3005,3005,3005,3005,0
|
|
20250414,105900,33520240,3005,3005,3005,3005,0
|
|
20250414,105800,33520240,3005,3005,3005,3005,0
|
|
20250414,105700,33520240,3005,3005,3005,3005,0
|
|
20250414,105600,33520240,3005,3005,3005,3005,0
|
|
20250414,105500,33520240,3005,3005,3005,3005,0
|
|
20250414,105400,33520240,3005,3005,3005,3005,0
|
|
20250414,105300,33520240,3005,3005,3005,3005,15
|
|
20250414,105200,33475165,3010,3010,3010,3010,0
|
|
20250414,105100,33475165,3010,3010,3010,3010,0
|
|
20250414,105000,33475165,3010,3010,3010,3010,1
|
|
20250414,104900,33472155,3000,3010,3010,3000,796
|
|
20250414,104800,31080525,3015,3015,3015,3015,0
|
|
20250414,104700,31080525,3015,3015,3015,3015,0
|
|
20250414,104600,31080525,3015,3015,3015,3015,0
|
|
20250414,104500,31080525,3015,3015,3015,3015,0
|
|
20250414,104400,31080525,3015,3015,3015,3015,20
|
|
20250414,104300,31020225,3015,3015,3015,3015,0
|
|
20250414,104200,31020225,3015,3015,3015,3015,0
|
|
20250414,104100,31020225,3015,3015,3015,3015,0
|
|
20250414,104000,31020225,3015,3015,3015,3015,0
|
|
20250414,103900,31020225,3015,3015,3015,3015,0
|
|
20250414,103800,31020225,3015,3015,3015,3015,0
|
|
20250414,103700,31020225,3015,3015,3015,3015,0
|
|
20250414,103600,31020225,3015,3015,3015,3015,15
|
|
20250414,103500,30975000,3015,3010,3015,3010,80
|
|
20250414,103400,30733920,3015,3015,3015,3015,1
|
|
20250414,103300,30730905,3010,3015,3015,3010,3
|
|
20250414,103200,30721870,3015,3015,3015,3015,0
|
|
20250414,103100,30721870,3015,3015,3015,3015,0
|
|
20250414,103000,30721870,3015,3015,3015,3015,0
|
|
20250414,102900,30721870,3015,3015,3015,3015,0
|
|
20250414,102800,30721870,3015,3015,3015,3015,0
|
|
20250414,102700,30721870,3015,3015,3015,3015,0
|
|
20250414,102600,30721870,3015,3015,3015,3015,0
|
|
20250414,102500,30721870,3015,3015,3015,3015,0
|
|
20250414,102400,30721870,3015,3015,3015,3015,0
|
|
20250414,102300,30721870,3015,3015,3015,3015,0
|
|
20250414,102200,30721870,3015,3015,3015,3015,16
|
|
20250414,102100,30673630,3010,3010,3010,3010,101
|
|
20250414,102000,30369620,3015,3015,3015,3015,0
|
|
20250414,101900,30369620,3015,3015,3015,3015,15
|
|
20250414,101800,30324395,3015,3015,3015,3015,0
|
|
20250414,101700,30324395,3015,3015,3015,3015,101
|
|
20250414,101600,30019880,3015,3015,3015,3015,3
|
|
20250414,101500,30010835,3015,3015,3015,3015,0
|
|
20250414,101400,30010835,3015,3010,3015,3010,2516
|
|
20250414,101300,22437595,3015,3010,3015,3010,769
|
|
20250414,101200,20122870,3010,3010,3010,3010,9
|
|
20250414,101100,20095780,3010,3010,3010,3010,0
|
|
20250414,101000,20095780,3010,3010,3010,3010,0
|
|
20250414,100900,20095780,3010,3010,3010,3010,0
|
|
20250414,100800,20095780,3010,3010,3010,3010,0
|
|
20250414,100700,20095780,3010,3010,3010,3010,0
|
|
20250414,100600,20095780,3010,3010,3010,3010,0
|
|
20250414,100500,20095780,3010,3010,3010,3010,0
|
|
20250414,100400,20095780,3010,3010,3010,3010,0
|
|
20250414,100300,20095780,3010,3010,3010,3010,0
|
|
20250414,100200,20095780,3010,3010,3010,3010,15
|
|
20250414,100100,20050630,3010,3010,3010,3010,0
|
|
20250414,100000,20050630,3010,3010,3010,3010,0
|
|
20250414,095900,20050630,3010,3010,3010,3010,0
|
|
20250414,095800,20050630,3010,3010,3010,3010,0
|
|
20250414,095700,20050630,3010,3005,3010,3000,269
|
|
20250414,095600,19243610,3010,3010,3010,3010,0
|
|
20250414,095500,19243610,3010,3010,3010,3010,0
|
|
20250414,095400,19243610,3010,3010,3010,3010,0
|
|
20250414,095300,19243610,3010,3010,3010,3010,0
|
|
20250414,095200,19243610,3010,3010,3010,3010,0
|
|
20250414,095100,19243610,3010,3010,3010,3010,0
|
|
20250414,095000,19243610,3010,3010,3010,3010,1
|
|
20250414,094900,19240600,3005,3005,3005,3000,501
|
|
20250414,094800,17737590,3015,3015,3015,2995,1502
|
|
20250414,094700,13238005,3005,3005,3005,3005,1
|
|
20250414,094600,13235000,3015,3015,3015,3015,0
|
|
20250414,094500,13235000,3015,3015,3015,3015,108
|
|
20250414,094400,12909380,3015,3015,3015,3015,0
|
|
20250414,094300,12909380,3015,3015,3015,3015,3
|
|
20250414,094200,12900335,3015,3015,3015,3015,0
|
|
20250414,094100,12900335,3015,3005,3015,3005,127
|
|
20250414,094000,12518605,3005,3005,3005,3005,0
|
|
20250414,093900,12518605,3005,3005,3005,3005,0
|
|
20250414,093800,12518605,3005,3005,3005,3005,0
|
|
20250414,093700,12518605,3005,3000,3005,3000,73
|
|
20250414,093600,12299595,3000,3010,3010,3000,503
|
|
20250414,093500,10790585,3010,3005,3010,3005,10
|
|
20250414,093400,10760530,3000,3005,3005,3000,12
|
|
20250414,093300,10724525,3010,3010,3010,3010,0
|
|
20250414,093200,10724525,3010,3010,3010,3010,3
|
|
20250414,093100,10715495,3010,3010,3010,3010,0
|
|
20250414,093000,10715495,3010,3005,3010,3000,79
|
|
20250414,092900,10478300,3010,3010,3010,3010,0
|
|
20250414,092800,10478300,3010,3010,3010,3010,15
|
|
20250414,092700,10433150,3010,3010,3010,3010,0
|
|
20250414,092600,10433150,3010,3010,3010,3010,0
|
|
20250414,092500,10433150,3010,3010,3010,3010,0
|
|
20250414,092400,10433150,3010,3010,3010,3010,54
|
|
20250414,092300,10270610,3010,3005,3010,3005,14
|
|
20250414,092200,10228525,3015,3015,3015,3015,0
|
|
20250414,092100,10228525,3015,3015,3015,3015,0
|
|
20250414,092000,10228525,3015,3015,3015,3015,0
|
|
20250414,091900,10228525,3015,3015,3015,3015,0
|
|
20250414,091800,10228525,3015,3015,3015,3015,1
|
|
20250414,091700,10225510,3010,3010,3010,3010,155
|
|
20250414,091600,9758960,3020,3020,3020,3020,0
|
|
20250414,091500,9758960,3020,3020,3020,3020,2
|
|
20250414,091400,9752920,3020,3015,3020,3015,2
|
|
20250414,091300,9746885,3020,3020,3020,3020,0
|
|
20250414,091200,9746885,3020,3020,3020,3020,0
|
|
20250414,091100,9746885,3020,3020,3020,3020,1
|
|
20250414,091000,9743865,3015,3015,3015,3015,1
|
|
20250414,090900,9740850,3020,3020,3020,3020,0
|
|
20250414,090800,9740850,3020,3020,3020,3000,1556
|
|
20250414,090700,5069715,3020,3020,3020,3020,0
|
|
20250414,090600,5069715,3020,3020,3020,3020,0
|
|
20250414,090500,5069715,3020,3020,3020,3020,0
|
|
20250414,090400,5069715,3020,3020,3020,3020,1
|
|
20250414,090300,5066695,3020,3020,3020,3020,0
|
|
20250414,090200,5066695,3020,3010,3020,3010,333
|
|
20250414,090100,4064355,3025,3025,3025,3025,0
|
|
20250414,090000,4064355,3025,3010,3025,3010,1350
|