664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,200100,31352245,3035,3035,3035,3035,243
|
|
20250422,200000,31352245,3035,3035,3035,3035,0
|
|
20250422,195900,31352245,3035,3035,3035,3035,0
|
|
20250422,195800,31352245,3035,3035,3035,3035,0
|
|
20250422,195700,31352245,3035,3035,3035,3035,0
|
|
20250422,195600,31352245,3035,3035,3035,3035,0
|
|
20250422,195500,31352245,3035,3035,3035,3035,0
|
|
20250422,195400,31352245,3035,3035,3035,3035,0
|
|
20250422,195300,31352245,3035,3035,3035,3035,0
|
|
20250422,195200,31352245,3035,3035,3035,3035,0
|
|
20250422,195100,31352245,3035,3035,3035,3035,0
|
|
20250422,195000,31352245,3035,3035,3035,3035,0
|
|
20250422,194900,31352245,3035,3035,3035,3035,0
|
|
20250422,194800,31352245,3035,3035,3035,3035,0
|
|
20250422,194700,31352245,3035,3035,3035,3035,0
|
|
20250422,194600,31352245,3035,3035,3035,3035,0
|
|
20250422,194500,31352245,3035,3035,3035,3035,0
|
|
20250422,194400,31352245,3035,3035,3035,3035,0
|
|
20250422,194300,31352245,3035,3035,3035,3035,0
|
|
20250422,194200,31352245,3035,3035,3035,3035,0
|
|
20250422,194100,31352245,3035,3035,3035,3035,0
|
|
20250422,194000,31352245,3035,3035,3035,3035,0
|
|
20250422,193900,31352245,3035,3035,3035,3035,0
|
|
20250422,193800,31352245,3035,3035,3035,3035,0
|
|
20250422,193700,31352245,3035,3035,3035,3035,0
|
|
20250422,193600,31352245,3035,3035,3035,3035,0
|
|
20250422,193500,31352245,3035,3035,3035,3035,0
|
|
20250422,193400,31352245,3035,3035,3035,3035,0
|
|
20250422,193300,31352245,3035,3035,3035,3035,0
|
|
20250422,193200,31352245,3035,3035,3035,3035,0
|
|
20250422,193100,31352245,3035,3035,3035,3035,243
|
|
20250422,193000,31352245,3035,3035,3035,3035,0
|
|
20250422,192900,31352245,3035,3035,3035,3035,0
|
|
20250422,192800,31352245,3035,3035,3035,3035,0
|
|
20250422,192700,31352245,3035,3035,3035,3035,0
|
|
20250422,192600,31352245,3035,3035,3035,3035,0
|
|
20250422,192500,31352245,3035,3035,3035,3035,0
|
|
20250422,192400,31352245,3035,3035,3035,3035,0
|
|
20250422,192300,31352245,3035,3035,3035,3035,0
|
|
20250422,192200,31352245,3035,3035,3035,3035,0
|
|
20250422,192100,31352245,3035,3035,3035,3035,0
|
|
20250422,192000,31352245,3035,3035,3035,3035,0
|
|
20250422,191900,31352245,3035,3035,3035,3035,0
|
|
20250422,191800,31352245,3035,3035,3035,3035,0
|
|
20250422,191700,31352245,3035,3035,3035,3035,0
|
|
20250422,191600,31352245,3035,3035,3035,3035,0
|
|
20250422,191500,31352245,3035,3035,3035,3035,0
|
|
20250422,191400,31352245,3035,3035,3035,3035,0
|
|
20250422,191300,31352245,3035,3035,3035,3035,0
|
|
20250422,191200,31352245,3035,3035,3035,3035,0
|
|
20250422,191100,31352245,3035,3035,3035,3035,0
|
|
20250422,191000,31352245,3035,3035,3035,3035,0
|
|
20250422,190900,31352245,3035,3035,3035,3035,0
|
|
20250422,190800,31352245,3035,3035,3035,3035,0
|
|
20250422,190700,31352245,3035,3035,3035,3035,0
|
|
20250422,190600,31352245,3035,3035,3035,3035,0
|
|
20250422,190500,31352245,3035,3035,3035,3035,0
|
|
20250422,190400,31352245,3035,3035,3035,3035,0
|
|
20250422,190300,31352245,3035,3035,3035,3035,0
|
|
20250422,190200,31352245,3035,3035,3035,3035,0
|
|
20250422,190100,31352245,3035,3035,3035,3035,243
|
|
20250422,190000,31352245,3035,3035,3035,3035,0
|
|
20250422,185900,31352245,3035,3035,3035,3035,0
|
|
20250422,185800,31352245,3035,3035,3035,3035,0
|
|
20250422,185700,31352245,3035,3035,3035,3035,0
|
|
20250422,185600,31352245,3035,3035,3035,3035,0
|
|
20250422,185500,31352245,3035,3035,3035,3035,0
|
|
20250422,185400,31352245,3035,3035,3035,3035,0
|
|
20250422,185300,31352245,3035,3035,3035,3035,0
|
|
20250422,185200,31352245,3035,3035,3035,3035,0
|
|
20250422,185100,31352245,3035,3035,3035,3035,0
|
|
20250422,185000,31352245,3035,3035,3035,3035,0
|
|
20250422,184900,31352245,3035,3035,3035,3035,0
|
|
20250422,184800,31352245,3035,3035,3035,3035,0
|
|
20250422,184700,31352245,3035,3035,3035,3035,0
|
|
20250422,184600,31352245,3035,3035,3035,3035,0
|
|
20250422,184500,31352245,3035,3035,3035,3035,0
|
|
20250422,184400,31352245,3035,3035,3035,3035,0
|
|
20250422,184300,31352245,3035,3035,3035,3035,0
|
|
20250422,184200,31352245,3035,3035,3035,3035,0
|
|
20250422,184100,31352245,3035,3035,3035,3035,0
|
|
20250422,184000,31352245,3035,3035,3035,3035,0
|
|
20250422,183900,31352245,3035,3035,3035,3035,0
|
|
20250422,183800,31352245,3035,3035,3035,3035,0
|
|
20250422,183700,31352245,3035,3035,3035,3035,0
|
|
20250422,183600,31352245,3035,3035,3035,3035,0
|
|
20250422,183500,31352245,3035,3035,3035,3035,0
|
|
20250422,183400,31352245,3035,3035,3035,3035,0
|
|
20250422,183300,31352245,3035,3035,3035,3035,0
|
|
20250422,183200,31352245,3035,3035,3035,3035,0
|
|
20250422,183100,31352245,3035,3035,3035,3035,243
|
|
20250422,183000,31352245,3035,3035,3035,3035,0
|
|
20250422,182900,31352245,3035,3035,3035,3035,0
|
|
20250422,182800,31352245,3035,3035,3035,3035,0
|
|
20250422,182700,31352245,3035,3035,3035,3035,0
|
|
20250422,182600,31352245,3035,3035,3035,3035,0
|
|
20250422,182500,31352245,3035,3035,3035,3035,0
|
|
20250422,182400,31352245,3035,3035,3035,3035,0
|
|
20250422,182300,31352245,3035,3035,3035,3035,0
|
|
20250422,182200,31352245,3035,3035,3035,3035,0
|
|
20250422,182100,31352245,3035,3035,3035,3035,0
|
|
20250422,182000,31352245,3035,3035,3035,3035,0
|
|
20250422,181900,31352245,3035,3035,3035,3035,0
|
|
20250422,181800,31352245,3035,3035,3035,3035,0
|
|
20250422,181700,31352245,3035,3035,3035,3035,0
|
|
20250422,181600,31352245,3035,3035,3035,3035,0
|
|
20250422,181500,31352245,3035,3035,3035,3035,0
|
|
20250422,181400,31352245,3035,3035,3035,3035,0
|
|
20250422,181300,31352245,3035,3035,3035,3035,0
|
|
20250422,181200,31352245,3035,3035,3035,3035,0
|
|
20250422,181100,31352245,3035,3035,3035,3035,0
|
|
20250422,181000,31352245,3035,3035,3035,3035,0
|
|
20250422,180900,31352245,3035,3035,3035,3035,0
|
|
20250422,180800,31352245,3035,3035,3035,3035,0
|
|
20250422,180700,31352245,3035,3035,3035,3035,0
|
|
20250422,180600,31352245,3035,3035,3035,3035,0
|
|
20250422,180500,31352245,3035,3035,3035,3035,0
|
|
20250422,180400,31352245,3035,3035,3035,3035,0
|
|
20250422,180300,31352245,3035,3035,3035,3035,0
|
|
20250422,180200,31352245,3035,3035,3035,3035,0
|
|
20250422,180100,31352245,3035,3035,3035,3035,243
|
|
20250422,180000,31352245,3035,3035,3035,3035,0
|
|
20250422,175900,31352245,3035,3035,3035,3035,0
|
|
20250422,175800,31352245,3035,3035,3035,3035,0
|
|
20250422,175700,31352245,3035,3035,3035,3035,0
|
|
20250422,175600,31352245,3035,3035,3035,3035,0
|
|
20250422,175500,31352245,3035,3035,3035,3035,0
|
|
20250422,175400,31352245,3035,3035,3035,3035,0
|
|
20250422,175300,31352245,3035,3035,3035,3035,0
|
|
20250422,175200,31352245,3035,3035,3035,3035,0
|
|
20250422,175100,31352245,3035,3035,3035,3035,0
|
|
20250422,175000,31352245,3035,3035,3035,3035,0
|
|
20250422,174900,31352245,3035,3035,3035,3035,0
|
|
20250422,174800,31352245,3035,3035,3035,3035,0
|
|
20250422,174700,31352245,3035,3035,3035,3035,0
|
|
20250422,174600,31352245,3035,3035,3035,3035,0
|
|
20250422,174500,31352245,3035,3035,3035,3035,0
|
|
20250422,174400,31352245,3035,3035,3035,3035,0
|
|
20250422,174300,31352245,3035,3035,3035,3035,0
|
|
20250422,174200,31352245,3035,3035,3035,3035,0
|
|
20250422,174100,31352245,3035,3035,3035,3035,0
|
|
20250422,174000,31352245,3035,3035,3035,3035,0
|
|
20250422,173900,31352245,3035,3035,3035,3035,0
|
|
20250422,173800,31352245,3035,3035,3035,3035,0
|
|
20250422,173700,31352245,3035,3035,3035,3035,0
|
|
20250422,173600,31352245,3035,3035,3035,3035,0
|
|
20250422,173500,31352245,3035,3035,3035,3035,0
|
|
20250422,173400,31352245,3035,3035,3035,3035,0
|
|
20250422,173300,31352245,3035,3035,3035,3035,0
|
|
20250422,173200,31352245,3035,3035,3035,3035,0
|
|
20250422,173100,31352245,3035,3035,3035,3035,243
|
|
20250422,173000,31352245,3035,3035,3035,3035,0
|
|
20250422,172900,31352245,3035,3035,3035,3035,0
|
|
20250422,172800,31352245,3035,3035,3035,3035,0
|
|
20250422,172700,31352245,3035,3035,3035,3035,0
|
|
20250422,172600,31352245,3035,3035,3035,3035,0
|
|
20250422,172500,31352245,3035,3035,3035,3035,0
|
|
20250422,172400,31352245,3035,3035,3035,3035,0
|
|
20250422,172300,31352245,3035,3035,3035,3035,0
|
|
20250422,172200,31352245,3035,3035,3035,3035,0
|
|
20250422,172100,31352245,3035,3035,3035,3035,0
|
|
20250422,172000,31352245,3035,3035,3035,3035,0
|
|
20250422,171900,31352245,3035,3035,3035,3035,0
|
|
20250422,171800,31352245,3035,3035,3035,3035,0
|
|
20250422,171700,31352245,3035,3035,3035,3035,0
|
|
20250422,171600,31352245,3035,3035,3035,3035,0
|
|
20250422,171500,31352245,3035,3035,3035,3035,0
|
|
20250422,171400,31352245,3035,3035,3035,3035,0
|
|
20250422,171300,31352245,3035,3035,3035,3035,0
|
|
20250422,171200,31352245,3035,3035,3035,3035,0
|
|
20250422,171100,31352245,3035,3035,3035,3035,0
|
|
20250422,171000,31352245,3035,3035,3035,3035,0
|
|
20250422,170900,31352245,3035,3035,3035,3035,0
|
|
20250422,170800,31352245,3035,3035,3035,3035,0
|
|
20250422,170700,31352245,3035,3035,3035,3035,0
|
|
20250422,170600,31352245,3035,3035,3035,3035,0
|
|
20250422,170500,31352245,3035,3035,3035,3035,0
|
|
20250422,170400,31352245,3035,3035,3035,3035,0
|
|
20250422,170300,31352245,3035,3035,3035,3035,0
|
|
20250422,170200,31352245,3035,3035,3035,3035,0
|
|
20250422,170100,31352245,3035,3035,3035,3035,243
|
|
20250422,170000,31352245,3035,3035,3035,3035,0
|
|
20250422,165900,31352245,3035,3035,3035,3035,0
|
|
20250422,165800,31352245,3035,3035,3035,3035,0
|
|
20250422,165700,31352245,3035,3035,3035,3035,0
|
|
20250422,165600,31352245,3035,3035,3035,3035,0
|
|
20250422,165500,31352245,3035,3035,3035,3035,0
|
|
20250422,165400,31352245,3035,3035,3035,3035,0
|
|
20250422,165300,31352245,3035,3035,3035,3035,0
|
|
20250422,165200,31352245,3035,3035,3035,3035,0
|
|
20250422,165100,31352245,3035,3035,3035,3035,0
|
|
20250422,165000,31352245,3035,3035,3035,3035,0
|
|
20250422,164900,31352245,3035,3035,3035,3035,0
|
|
20250422,164800,31352245,3035,3035,3035,3035,0
|
|
20250422,164700,31352245,3035,3035,3035,3035,0
|
|
20250422,164600,31352245,3035,3035,3035,3035,0
|
|
20250422,164500,31352245,3035,3035,3035,3035,0
|
|
20250422,164400,31352245,3035,3035,3035,3035,0
|
|
20250422,164300,31352245,3035,3035,3035,3035,0
|
|
20250422,164200,31352245,3035,3035,3035,3035,0
|
|
20250422,164100,31352245,3035,3035,3035,3035,0
|
|
20250422,164000,31352245,3035,3035,3035,3035,0
|
|
20250422,163900,31352245,3035,3035,3035,3035,0
|
|
20250422,163800,31352245,3035,3035,3035,3035,0
|
|
20250422,163700,31352245,3035,3035,3035,3035,0
|
|
20250422,163600,31352245,3035,3035,3035,3035,0
|
|
20250422,163500,31352245,3035,3035,3035,3035,0
|
|
20250422,163400,31352245,3035,3035,3035,3035,0
|
|
20250422,163300,31352245,3035,3035,3035,3035,0
|
|
20250422,163200,31352245,3035,3035,3035,3035,0
|
|
20250422,163100,31352245,3035,3035,3035,3035,243
|
|
20250422,163000,31352245,3035,3035,3035,3035,0
|
|
20250422,162900,31352245,3035,3035,3035,3035,0
|
|
20250422,162800,31352245,3035,3035,3035,3035,0
|
|
20250422,162700,31352245,3035,3035,3035,3035,0
|
|
20250422,162600,31352245,3035,3035,3035,3035,0
|
|
20250422,162500,31352245,3035,3035,3035,3035,0
|
|
20250422,162400,31352245,3035,3035,3035,3035,0
|
|
20250422,162300,31352245,3035,3035,3035,3035,0
|
|
20250422,162200,31352245,3035,3035,3035,3035,0
|
|
20250422,162100,31352245,3035,3035,3035,3035,0
|
|
20250422,162000,31352245,3035,3035,3035,3035,0
|
|
20250422,161900,31352245,3035,3035,3035,3035,0
|
|
20250422,161800,31352245,3035,3035,3035,3035,0
|
|
20250422,161700,31352245,3035,3035,3035,3035,0
|
|
20250422,161600,31352245,3035,3035,3035,3035,0
|
|
20250422,161500,31352245,3035,3035,3035,3035,0
|
|
20250422,161400,31352245,3035,3035,3035,3035,0
|
|
20250422,161300,31352245,3035,3035,3035,3035,0
|
|
20250422,161200,31352245,3035,3035,3035,3035,0
|
|
20250422,161100,31352245,3035,3035,3035,3035,0
|
|
20250422,161000,31352245,3035,3035,3035,3035,0
|
|
20250422,160900,31352245,3035,3035,3035,3035,0
|
|
20250422,160800,31352245,3035,3035,3035,3035,0
|
|
20250422,160700,31352245,3035,3035,3035,3035,0
|
|
20250422,160600,31352245,3035,3035,3035,3035,0
|
|
20250422,160500,31352245,3035,3035,3035,3035,0
|
|
20250422,160400,31352245,3035,3035,3035,3035,0
|
|
20250422,160300,31352245,3035,3035,3035,3035,0
|
|
20250422,160200,31352245,3035,3035,3035,3035,0
|
|
20250422,160100,31352245,3035,3035,3035,3035,243
|
|
20250422,160000,31352245,3035,3035,3035,3035,0
|
|
20250422,155900,31352245,3035,3035,3035,3035,0
|
|
20250422,155800,31352245,3035,3035,3035,3035,0
|
|
20250422,155700,31352245,3035,3035,3035,3035,0
|
|
20250422,155600,31352245,3035,3035,3035,3035,0
|
|
20250422,155500,31352245,3035,3035,3035,3035,0
|
|
20250422,155400,31352245,3035,3035,3035,3035,0
|
|
20250422,155300,31352245,3035,3035,3035,3035,0
|
|
20250422,155200,31352245,3035,3035,3035,3035,0
|
|
20250422,155100,31352245,3035,3035,3035,3035,0
|
|
20250422,155000,31352245,3035,3035,3035,3035,0
|
|
20250422,154900,31352245,3035,3035,3035,3035,0
|
|
20250422,154800,31352245,3035,3035,3035,3035,0
|
|
20250422,154700,31352245,3035,3035,3035,3035,0
|
|
20250422,154600,31352245,3035,3035,3035,3035,0
|
|
20250422,154500,31352245,3035,3035,3035,3035,0
|
|
20250422,154400,31352245,3035,3035,3035,3035,0
|
|
20250422,154300,31352245,3035,3035,3035,3035,0
|
|
20250422,154200,31352245,3035,3035,3035,3035,0
|
|
20250422,154100,31352245,3035,3035,3035,3035,0
|
|
20250422,154000,31352245,3035,3035,3035,3035,0
|
|
20250422,153900,31352245,3035,3035,3035,3035,0
|
|
20250422,153800,31352245,3035,3035,3035,3035,0
|
|
20250422,153700,31352245,3035,3035,3035,3035,0
|
|
20250422,153600,31352245,3035,3035,3035,3035,0
|
|
20250422,153500,31352245,3035,3035,3035,3035,0
|
|
20250422,153400,31352245,3035,3035,3035,3035,0
|
|
20250422,153300,31352245,3035,3035,3035,3035,0
|
|
20250422,153200,31352245,3035,3035,3035,3035,0
|
|
20250422,153100,31352245,3035,3035,3035,3035,243
|
|
20250422,153000,31352245,3035,3035,3035,3035,243
|
|
20250422,152900,30614740,3035,3035,3035,3035,0
|
|
20250422,152800,30614740,3035,3035,3035,3035,0
|
|
20250422,152700,30614740,3035,3035,3035,3035,0
|
|
20250422,152600,30614740,3035,3035,3035,3035,0
|
|
20250422,152500,30614740,3035,3035,3035,3035,0
|
|
20250422,152400,30614740,3035,3035,3035,3035,0
|
|
20250422,152300,30614740,3035,3035,3035,3035,0
|
|
20250422,152200,30614740,3035,3035,3035,3035,0
|
|
20250422,152100,30614740,3035,3035,3035,3035,0
|
|
20250422,152000,30614740,3035,3035,3035,3035,0
|
|
20250422,151900,30614740,3035,3025,3035,3025,700
|
|
20250422,151800,28495795,3025,3025,3025,3025,0
|
|
20250422,151700,28495795,3025,3025,3025,3025,0
|
|
20250422,151600,28495795,3025,3025,3025,3025,0
|
|
20250422,151500,28495795,3025,3025,3025,3025,1
|
|
20250422,151400,28492770,3025,3025,3025,3025,0
|
|
20250422,151300,28492770,3025,3025,3025,3025,0
|
|
20250422,151200,28492770,3025,3025,3025,3025,0
|
|
20250422,151100,28492770,3025,3025,3025,3025,0
|
|
20250422,151000,28492770,3025,3025,3025,3025,0
|
|
20250422,150900,28492770,3025,3025,3025,3025,0
|
|
20250422,150800,28492770,3025,3025,3025,3025,0
|
|
20250422,150700,28492770,3025,3025,3025,3025,0
|
|
20250422,150600,28492770,3025,3025,3025,3025,0
|
|
20250422,150500,28492770,3025,3025,3025,3025,0
|
|
20250422,150400,28492770,3025,3025,3025,3025,0
|
|
20250422,150300,28492770,3025,3025,3025,3025,0
|
|
20250422,150200,28492770,3025,3025,3025,3025,1
|
|
20250422,150100,28489745,3025,3025,3025,3025,0
|
|
20250422,150000,28489745,3025,3025,3025,3025,0
|
|
20250422,145900,28489745,3025,3025,3025,3025,0
|
|
20250422,145800,28489745,3025,3025,3025,3025,0
|
|
20250422,145700,28489745,3025,3025,3025,3025,0
|
|
20250422,145600,28489745,3025,3025,3025,3025,0
|
|
20250422,145500,28489745,3025,3025,3025,3025,50
|
|
20250422,145400,28338495,3025,3025,3025,3025,0
|
|
20250422,145300,28338495,3025,3025,3025,3025,10
|
|
20250422,145200,28308245,3025,3025,3025,3025,0
|
|
20250422,145100,28308245,3025,3025,3025,3025,0
|
|
20250422,145000,28308245,3025,3025,3025,3025,0
|
|
20250422,144900,28308245,3025,3025,3025,3025,107
|
|
20250422,144800,27984570,3025,3025,3025,3025,0
|
|
20250422,144700,27984570,3025,3025,3025,3025,0
|
|
20250422,144600,27984570,3025,3025,3025,3025,0
|
|
20250422,144500,27984570,3025,3025,3025,3025,1
|
|
20250422,144400,27981545,3025,3025,3025,3025,0
|
|
20250422,144300,27981545,3025,3025,3025,3025,0
|
|
20250422,144200,27981545,3025,3025,3025,3025,0
|
|
20250422,144100,27981545,3025,3025,3025,3025,0
|
|
20250422,144000,27981545,3025,3025,3025,3025,0
|
|
20250422,143900,27981545,3025,3025,3025,3025,0
|
|
20250422,143800,27981545,3025,3025,3025,3025,0
|
|
20250422,143700,27981545,3025,3025,3025,3025,0
|
|
20250422,143600,27981545,3025,3025,3025,3025,0
|
|
20250422,143500,27981545,3025,3025,3025,3025,0
|
|
20250422,143400,27981545,3025,3025,3025,3025,0
|
|
20250422,143300,27981545,3025,3025,3025,3025,349
|
|
20250422,143200,26925820,3025,3025,3025,3025,0
|
|
20250422,143100,26925820,3025,3025,3025,3025,0
|
|
20250422,143000,26925820,3025,3025,3025,3025,9
|
|
20250422,142900,26898595,3025,3025,3025,3025,0
|
|
20250422,142800,26898595,3025,3025,3025,3025,0
|
|
20250422,142700,26898595,3025,3025,3025,3025,0
|
|
20250422,142600,26898595,3025,3020,3025,3015,109
|
|
20250422,142500,26569785,3025,3025,3025,3025,0
|
|
20250422,142400,26569785,3025,3025,3025,3025,0
|
|
20250422,142300,26569785,3025,3025,3025,3025,0
|
|
20250422,142200,26569785,3025,3025,3025,3025,0
|
|
20250422,142100,26569785,3025,3025,3025,3025,0
|
|
20250422,142000,26569785,3025,3025,3025,3025,0
|
|
20250422,141900,26569785,3025,3025,3025,3025,0
|
|
20250422,141800,26569785,3025,3025,3025,3025,0
|
|
20250422,141700,26569785,3025,3025,3025,3025,2
|
|
20250422,141600,26563735,3025,3025,3025,3025,2
|
|
20250422,141500,26557685,3025,3025,3025,3025,0
|
|
20250422,141400,26557685,3025,3025,3025,3025,0
|
|
20250422,141300,26557685,3025,3025,3025,3025,0
|
|
20250422,141200,26557685,3025,3025,3025,3025,126
|
|
20250422,141100,26176535,3030,3030,3030,3030,1
|
|
20250422,141000,26173505,3025,3025,3025,3025,568
|
|
20250422,140900,24455305,3025,3025,3025,3025,2
|
|
20250422,140800,24449255,3025,3025,3025,3025,1
|
|
20250422,140700,24446230,3025,3025,3025,3025,2
|
|
20250422,140600,24440180,3025,3025,3025,3025,1
|
|
20250422,140500,24437155,3025,3025,3025,3025,2
|
|
20250422,140400,24431105,3025,3025,3025,3025,0
|
|
20250422,140300,24431105,3025,3025,3025,3025,0
|
|
20250422,140200,24431105,3025,3025,3025,3025,0
|
|
20250422,140100,24431105,3025,3025,3025,3025,0
|
|
20250422,140000,24431105,3025,3025,3025,3025,0
|
|
20250422,135900,24431105,3025,3025,3025,3025,13
|
|
20250422,135800,24391780,3025,3025,3025,3025,0
|
|
20250422,135700,24391780,3025,3025,3025,3025,0
|
|
20250422,135600,24391780,3025,3025,3025,3025,0
|
|
20250422,135500,24391780,3025,3025,3025,3025,0
|
|
20250422,135400,24391780,3025,3025,3025,3025,0
|
|
20250422,135300,24391780,3025,3025,3025,3025,0
|
|
20250422,135200,24391780,3025,3025,3025,3025,2
|
|
20250422,135100,24385730,3025,3025,3025,3025,0
|
|
20250422,135000,24385730,3025,3025,3025,3025,0
|
|
20250422,134900,24385730,3025,3025,3025,3025,0
|
|
20250422,134800,24385730,3025,3025,3025,3025,0
|
|
20250422,134700,24385730,3025,3025,3025,3025,0
|
|
20250422,134600,24385730,3025,3025,3025,3025,0
|
|
20250422,134500,24385730,3025,3025,3025,3025,0
|
|
20250422,134400,24385730,3025,3025,3025,3025,0
|
|
20250422,134300,24385730,3025,3025,3025,3025,0
|
|
20250422,134200,24385730,3025,3025,3025,3025,7
|
|
20250422,134100,24364555,3025,3025,3025,3025,0
|
|
20250422,134000,24364555,3025,3025,3025,3025,0
|
|
20250422,133900,24364555,3025,3025,3025,3025,0
|
|
20250422,133800,24364555,3025,3025,3025,3025,0
|
|
20250422,133700,24364555,3025,3025,3025,3025,0
|
|
20250422,133600,24364555,3025,3025,3025,3025,0
|
|
20250422,133500,24364555,3025,3025,3025,3025,0
|
|
20250422,133400,24364555,3025,3025,3025,3025,0
|
|
20250422,133300,24364555,3025,3025,3025,3025,0
|
|
20250422,133200,24364555,3025,3025,3025,3025,1
|
|
20250422,133100,24361530,3020,3020,3020,3020,1200
|
|
20250422,133000,20737530,3020,3020,3020,3020,0
|
|
20250422,132900,20737530,3020,3020,3020,3020,0
|
|
20250422,132800,20737530,3020,3020,3020,3020,0
|
|
20250422,132700,20737530,3020,3020,3020,3020,0
|
|
20250422,132600,20737530,3020,3020,3020,3020,0
|
|
20250422,132500,20737530,3020,3020,3020,3020,0
|
|
20250422,132400,20737530,3020,3020,3020,3020,0
|
|
20250422,132300,20737530,3020,3020,3020,3020,64
|
|
20250422,132200,20544250,3025,3025,3025,3025,0
|
|
20250422,132100,20544250,3025,3025,3025,3025,0
|
|
20250422,132000,20544250,3025,3025,3025,3025,0
|
|
20250422,131900,20544250,3025,3025,3025,3025,0
|
|
20250422,131800,20544250,3025,3025,3025,3025,0
|
|
20250422,131700,20544250,3025,3025,3025,3025,0
|
|
20250422,131600,20544250,3025,3025,3025,3025,0
|
|
20250422,131500,20544250,3025,3025,3025,3025,0
|
|
20250422,131400,20544250,3025,3025,3025,3025,0
|
|
20250422,131300,20544250,3025,3025,3025,3025,1
|
|
20250422,131200,20541225,3025,3025,3025,3025,0
|
|
20250422,131100,20541225,3025,3025,3025,3025,0
|
|
20250422,131000,20541225,3025,3025,3025,3025,0
|
|
20250422,130900,20541225,3025,3025,3025,3025,0
|
|
20250422,130800,20541225,3025,3025,3025,3025,0
|
|
20250422,130700,20541225,3025,3025,3025,3025,0
|
|
20250422,130600,20541225,3025,3025,3025,3025,0
|
|
20250422,130500,20541225,3025,3025,3025,3025,0
|
|
20250422,130400,20541225,3025,3025,3025,3025,0
|
|
20250422,130300,20541225,3025,3025,3025,3025,0
|
|
20250422,130200,20541225,3025,3025,3025,3025,0
|
|
20250422,130100,20541225,3025,3025,3025,3025,0
|
|
20250422,130000,20541225,3025,3025,3025,3025,0
|
|
20250422,125900,20541225,3025,3025,3025,3025,0
|
|
20250422,125800,20541225,3025,3025,3025,3025,0
|
|
20250422,125700,20541225,3025,3025,3025,3025,0
|
|
20250422,125600,20541225,3025,3025,3025,3025,0
|
|
20250422,125500,20541225,3025,3025,3025,3025,0
|
|
20250422,125400,20541225,3025,3025,3025,3025,0
|
|
20250422,125300,20541225,3025,3025,3025,3025,0
|
|
20250422,125200,20541225,3025,3025,3025,3025,4
|
|
20250422,125100,20529125,3025,3025,3025,3025,0
|
|
20250422,125000,20529125,3025,3025,3025,3025,0
|
|
20250422,124900,20529125,3025,3025,3025,3025,0
|
|
20250422,124800,20529125,3025,3025,3025,3025,0
|
|
20250422,124700,20529125,3025,3025,3025,3025,0
|
|
20250422,124600,20529125,3025,3025,3025,3025,0
|
|
20250422,124500,20529125,3025,3025,3025,3025,0
|
|
20250422,124400,20529125,3025,3025,3025,3025,0
|
|
20250422,124300,20529125,3025,3025,3025,3025,0
|
|
20250422,124200,20529125,3025,3025,3025,3025,0
|
|
20250422,124100,20529125,3025,3025,3025,3025,0
|
|
20250422,124000,20529125,3025,3025,3025,3025,0
|
|
20250422,123900,20529125,3025,3025,3025,3025,0
|
|
20250422,123800,20529125,3025,3025,3025,3025,0
|
|
20250422,123700,20529125,3025,3025,3025,3025,1
|
|
20250422,123600,20526100,3015,3015,3015,3015,0
|
|
20250422,123500,20526100,3015,3015,3015,3015,1
|
|
20250422,123400,20523085,3015,3015,3015,3015,1
|
|
20250422,123300,20520070,3025,3025,3025,3025,0
|
|
20250422,123200,20520070,3025,3025,3025,3025,4
|
|
20250422,123100,20507970,3020,3020,3020,3020,31
|
|
20250422,123000,20414350,3025,3025,3025,3025,2
|
|
20250422,122900,20408300,3025,3025,3025,3025,0
|
|
20250422,122800,20408300,3025,3025,3025,3025,0
|
|
20250422,122700,20408300,3025,3025,3025,3025,0
|
|
20250422,122600,20408300,3025,3025,3025,3025,0
|
|
20250422,122500,20408300,3025,3025,3025,3025,0
|
|
20250422,122400,20408300,3025,3025,3025,3025,0
|
|
20250422,122300,20408300,3025,3025,3025,3025,0
|
|
20250422,122200,20408300,3025,3025,3025,3025,0
|
|
20250422,122100,20408300,3025,3025,3025,3025,0
|
|
20250422,122000,20408300,3025,3025,3025,3025,0
|
|
20250422,121900,20408300,3025,3025,3025,3025,0
|
|
20250422,121800,20408300,3025,3025,3025,3025,1
|
|
20250422,121700,20405275,3025,3025,3025,3025,0
|
|
20250422,121600,20405275,3025,3025,3025,3025,0
|
|
20250422,121500,20405275,3025,3025,3025,3025,0
|
|
20250422,121400,20405275,3025,3025,3025,3025,2
|
|
20250422,121300,20399225,3025,3025,3025,3025,0
|
|
20250422,121200,20399225,3025,3025,3025,3025,0
|
|
20250422,121100,20399225,3025,3025,3025,3025,0
|
|
20250422,121000,20399225,3025,3025,3025,3025,0
|
|
20250422,120900,20399225,3025,3025,3025,3025,5
|
|
20250422,120800,20384100,3025,3025,3025,3025,0
|
|
20250422,120700,20384100,3025,3025,3025,3025,0
|
|
20250422,120600,20384100,3025,3025,3025,3025,0
|
|
20250422,120500,20384100,3025,3025,3025,3025,0
|
|
20250422,120400,20384100,3025,3025,3025,3025,0
|
|
20250422,120300,20384100,3025,3020,3025,3020,30
|
|
20250422,120200,20293495,3020,3020,3020,3020,0
|
|
20250422,120100,20293495,3020,3020,3020,3020,0
|
|
20250422,120000,20293495,3020,3020,3020,3020,0
|
|
20250422,115900,20293495,3020,3020,3020,3020,4
|
|
20250422,115800,20281415,3025,3025,3025,3025,0
|
|
20250422,115700,20281415,3025,3025,3025,3025,0
|
|
20250422,115600,20281415,3025,3025,3025,3025,1
|
|
20250422,115500,20278390,3025,3025,3025,3025,0
|
|
20250422,115400,20278390,3025,3025,3025,3025,0
|
|
20250422,115300,20278390,3025,3025,3025,3025,0
|
|
20250422,115200,20278390,3025,3025,3025,3025,0
|
|
20250422,115100,20278390,3025,3025,3025,3025,0
|
|
20250422,115000,20278390,3025,3025,3025,3025,0
|
|
20250422,114900,20278390,3025,3025,3025,3025,0
|
|
20250422,114800,20278390,3025,3025,3025,3025,0
|
|
20250422,114700,20278390,3025,3025,3025,3025,0
|
|
20250422,114600,20278390,3025,3025,3025,3025,0
|
|
20250422,114500,20278390,3025,3025,3025,3025,0
|
|
20250422,114400,20278390,3025,3025,3025,3025,0
|
|
20250422,114300,20278390,3025,3025,3025,3025,15
|
|
20250422,114200,20233015,3030,3030,3030,3030,0
|
|
20250422,114100,20233015,3030,3030,3030,3030,0
|
|
20250422,114000,20233015,3030,3030,3030,3030,0
|
|
20250422,113900,20233015,3030,3030,3030,3030,0
|
|
20250422,113800,20233015,3030,3030,3030,3030,0
|
|
20250422,113700,20233015,3030,3030,3030,3030,0
|
|
20250422,113600,20233015,3030,3030,3030,3030,0
|
|
20250422,113500,20233015,3030,3030,3030,3030,0
|
|
20250422,113400,20233015,3030,3030,3030,3030,0
|
|
20250422,113300,20233015,3030,3030,3030,3030,0
|
|
20250422,113200,20233015,3030,3030,3030,3030,0
|
|
20250422,113100,20233015,3030,3030,3030,3030,0
|
|
20250422,113000,20233015,3030,3030,3030,3030,0
|
|
20250422,112900,20233015,3030,3030,3030,3030,0
|
|
20250422,112800,20233015,3030,3030,3030,3030,0
|
|
20250422,112700,20233015,3030,3030,3030,3030,0
|
|
20250422,112600,20233015,3030,3030,3030,3030,0
|
|
20250422,112500,20233015,3030,3030,3030,3030,0
|
|
20250422,112400,20233015,3030,3030,3030,3030,0
|
|
20250422,112300,20233015,3030,3030,3030,3030,0
|
|
20250422,112200,20233015,3030,3030,3030,3030,0
|
|
20250422,112100,20233015,3030,3030,3030,3030,0
|
|
20250422,112000,20233015,3030,3030,3030,3030,1
|
|
20250422,111900,20229985,3015,3025,3025,3015,262
|
|
20250422,111800,19439115,3030,3030,3030,3030,0
|
|
20250422,111700,19439115,3030,3030,3030,3030,0
|
|
20250422,111600,19439115,3030,3030,3030,3030,0
|
|
20250422,111500,19439115,3030,3030,3030,3030,0
|
|
20250422,111400,19439115,3030,3030,3030,3030,0
|
|
20250422,111300,19439115,3030,3030,3030,3030,0
|
|
20250422,111200,19439115,3030,3030,3030,3030,0
|
|
20250422,111100,19439115,3030,3030,3030,3030,0
|
|
20250422,111000,19439115,3030,3030,3030,3030,0
|
|
20250422,110900,19439115,3030,3030,3030,3030,0
|
|
20250422,110800,19439115,3030,3030,3030,3030,0
|
|
20250422,110700,19439115,3030,3030,3030,3030,0
|
|
20250422,110600,19439115,3030,3030,3030,3030,1
|
|
20250422,110500,19436085,3025,3025,3025,3025,0
|
|
20250422,110400,19436085,3025,3025,3025,3025,0
|
|
20250422,110300,19436085,3025,3025,3025,3025,0
|
|
20250422,110200,19436085,3025,3025,3025,3025,0
|
|
20250422,110100,19436085,3025,3025,3025,3025,0
|
|
20250422,110000,19436085,3025,3025,3025,3025,0
|
|
20250422,105900,19436085,3025,3025,3025,3025,0
|
|
20250422,105800,19436085,3025,3025,3025,3025,7
|
|
20250422,105700,19414910,3030,3030,3030,3030,0
|
|
20250422,105600,19414910,3030,3030,3030,3030,0
|
|
20250422,105500,19414910,3030,3030,3030,3030,0
|
|
20250422,105400,19414910,3030,3030,3030,3030,26
|
|
20250422,105300,19336130,3030,3030,3030,3030,0
|
|
20250422,105200,19336130,3030,3030,3030,3030,0
|
|
20250422,105100,19336130,3030,3030,3030,3030,0
|
|
20250422,105000,19336130,3030,3030,3030,3030,0
|
|
20250422,104900,19336130,3030,3030,3030,3030,0
|
|
20250422,104800,19336130,3030,3030,3030,3030,0
|
|
20250422,104700,19336130,3030,3030,3030,3030,0
|
|
20250422,104600,19336130,3030,3030,3030,3030,0
|
|
20250422,104500,19336130,3030,3030,3030,3030,0
|
|
20250422,104400,19336130,3030,3020,3030,3020,1661
|
|
20250422,104300,14308825,3020,3020,3020,3020,0
|
|
20250422,104200,14308825,3020,3020,3020,3020,2
|
|
20250422,104100,14302785,3025,3025,3025,3025,0
|
|
20250422,104000,14302785,3025,3025,3025,3025,20
|
|
20250422,103900,14242285,3020,3020,3020,3020,0
|
|
20250422,103800,14242285,3020,3020,3020,3020,0
|
|
20250422,103700,14242285,3020,3020,3020,3020,1065
|
|
20250422,103600,11025985,3025,3025,3025,3025,0
|
|
20250422,103500,11025985,3025,3025,3025,3025,0
|
|
20250422,103400,11025985,3025,3025,3025,3025,1
|
|
20250422,103300,11022960,3020,3020,3020,3020,0
|
|
20250422,103200,11022960,3020,3020,3020,3020,0
|
|
20250422,103100,11022960,3020,3020,3020,3020,0
|
|
20250422,103000,11022960,3020,3020,3020,3020,0
|
|
20250422,102900,11022960,3020,3020,3020,3020,0
|
|
20250422,102800,11022960,3020,3020,3020,3020,0
|
|
20250422,102700,11022960,3020,3020,3020,3020,0
|
|
20250422,102600,11022960,3020,3020,3020,3020,0
|
|
20250422,102500,11022960,3020,3020,3020,3020,0
|
|
20250422,102400,11022960,3020,3020,3020,3020,38
|
|
20250422,102300,10908200,3020,3020,3020,3020,0
|
|
20250422,102200,10908200,3020,3020,3020,3020,0
|
|
20250422,102100,10908200,3020,3020,3020,3020,0
|
|
20250422,102000,10908200,3020,3020,3020,3020,482
|
|
20250422,101900,9452560,3020,3020,3020,3020,0
|
|
20250422,101800,9452560,3020,3020,3020,3020,0
|
|
20250422,101700,9452560,3020,3020,3020,3020,0
|
|
20250422,101600,9452560,3020,3020,3020,3020,0
|
|
20250422,101500,9452560,3020,3020,3020,3020,0
|
|
20250422,101400,9452560,3020,3020,3020,3020,0
|
|
20250422,101300,9452560,3020,3020,3020,3020,0
|
|
20250422,101200,9452560,3020,3020,3020,3020,0
|
|
20250422,101100,9452560,3020,3020,3020,3020,0
|
|
20250422,101000,9452560,3020,3020,3020,3020,0
|
|
20250422,100900,9452560,3020,3020,3020,3020,0
|
|
20250422,100800,9452560,3020,3020,3020,3020,0
|
|
20250422,100700,9452560,3020,3020,3020,3020,0
|
|
20250422,100600,9452560,3020,3020,3020,3020,1
|
|
20250422,100500,9449540,3020,3020,3020,3020,4
|
|
20250422,100400,9437460,3020,3020,3020,3020,5
|
|
20250422,100300,9422360,3020,3020,3020,3020,5
|
|
20250422,100200,9407260,3020,3020,3020,3020,0
|
|
20250422,100100,9407260,3020,3020,3020,3020,0
|
|
20250422,100000,9407260,3020,3020,3020,3020,0
|
|
20250422,095900,9407260,3020,3020,3020,3020,10
|
|
20250422,095800,9377060,3020,3020,3020,3020,0
|
|
20250422,095700,9377060,3020,3020,3020,3020,0
|
|
20250422,095600,9377060,3020,3020,3020,3020,0
|
|
20250422,095500,9377060,3020,3020,3020,3020,0
|
|
20250422,095400,9377060,3020,3020,3020,3020,0
|
|
20250422,095300,9377060,3020,3020,3020,3020,179
|
|
20250422,095200,8836480,3020,3020,3020,3020,27
|
|
20250422,095100,8754940,3020,3020,3020,3020,57
|
|
20250422,095000,8582800,3020,3020,3020,3020,0
|
|
20250422,094900,8582800,3020,3020,3020,3020,0
|
|
20250422,094800,8582800,3020,3020,3020,3020,0
|
|
20250422,094700,8582800,3020,3020,3020,3020,0
|
|
20250422,094600,8582800,3020,3020,3020,3020,0
|
|
20250422,094500,8582800,3020,3020,3020,3020,30
|
|
20250422,094400,8492200,3020,3020,3020,3020,15
|
|
20250422,094300,8446900,3020,3020,3020,3020,189
|
|
20250422,094200,7876120,3020,3020,3020,3020,1
|
|
20250422,094100,7873100,3020,3020,3020,3020,0
|
|
20250422,094000,7873100,3020,3015,3020,3015,6
|
|
20250422,093900,7855000,3020,3020,3020,3020,0
|
|
20250422,093800,7855000,3020,3020,3020,3020,0
|
|
20250422,093700,7855000,3020,3020,3020,3020,3
|
|
20250422,093600,7845940,3020,3020,3020,3020,0
|
|
20250422,093500,7845940,3020,3020,3020,3020,0
|
|
20250422,093400,7845940,3020,3020,3020,3020,0
|
|
20250422,093300,7845940,3020,3020,3020,3020,0
|
|
20250422,093200,7845940,3020,3020,3020,3020,26
|
|
20250422,093100,7767420,3020,3025,3025,3020,4
|
|
20250422,093000,7755335,3015,3025,3025,3015,41
|
|
20250422,092900,7631630,3025,3020,3030,3020,1881
|
|
20250422,092800,1941985,3020,3005,3020,3005,20
|
|
20250422,092700,1881870,3025,3025,3025,3025,0
|
|
20250422,092600,1881870,3025,3025,3025,3025,0
|
|
20250422,092500,1881870,3025,3025,3025,3025,0
|
|
20250422,092400,1881870,3025,3025,3025,3025,0
|
|
20250422,092300,1881870,3025,3025,3025,3025,0
|
|
20250422,092200,1881870,3025,3025,3025,3025,0
|
|
20250422,092100,1881870,3025,3025,3025,3025,0
|
|
20250422,092000,1881870,3025,3025,3025,3025,0
|
|
20250422,091900,1881870,3025,3025,3025,3025,0
|
|
20250422,091800,1881870,3025,3025,3025,3025,0
|
|
20250422,091700,1881870,3025,3025,3025,3025,0
|
|
20250422,091600,1881870,3025,3025,3025,3025,0
|
|
20250422,091500,1881870,3025,3020,3025,3020,3
|
|
20250422,091400,1872805,3020,3010,3020,3010,6
|
|
20250422,091300,1854735,3025,3025,3025,3025,0
|
|
20250422,091200,1854735,3025,3025,3025,3025,0
|
|
20250422,091100,1854735,3025,3025,3025,3025,0
|
|
20250422,091000,1854735,3025,3010,3025,3010,3
|
|
20250422,090900,1845675,3025,3025,3025,3025,1
|
|
20250422,090800,1842650,3015,3010,3015,3010,3
|
|
20250422,090700,1833610,3025,3005,3025,3005,53
|
|
20250422,090600,1673995,3005,3005,3005,3005,0
|
|
20250422,090500,1673995,3005,3005,3005,3005,64
|
|
20250422,090400,1481675,3020,3010,3030,3010,148
|
|
20250422,090300,1035640,3030,3030,3030,3030,0
|
|
20250422,090200,1035640,3030,3010,3030,3010,25
|
|
20250422,090100,960370,3030,3030,3030,3030,8
|
|
20250422,090000,936130,3030,3010,3030,3010,311
|