626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,192300,12320279419,2490,2490,2490,2490,99276
|
|
20250425,192200,12320279419,2490,2490,2490,2490,0
|
|
20250425,192100,12320279419,2490,2490,2490,2490,0
|
|
20250425,192000,12320279419,2490,2490,2490,2490,0
|
|
20250425,191900,12320279419,2490,2490,2490,2490,0
|
|
20250425,191800,12320279419,2490,2490,2490,2490,0
|
|
20250425,191700,12320279419,2490,2490,2490,2490,0
|
|
20250425,191600,12320279419,2490,2490,2490,2490,0
|
|
20250425,191500,12320279419,2490,2490,2490,2490,0
|
|
20250425,191400,12320279419,2490,2490,2490,2490,0
|
|
20250425,191300,12320279419,2490,2490,2490,2490,0
|
|
20250425,191200,12320279419,2490,2490,2490,2490,0
|
|
20250425,191100,12320279419,2490,2490,2490,2490,0
|
|
20250425,191000,12320279419,2490,2490,2490,2490,0
|
|
20250425,190900,12320279419,2490,2490,2490,2490,0
|
|
20250425,190800,12320279419,2490,2490,2490,2490,0
|
|
20250425,190700,12320279419,2490,2490,2490,2490,0
|
|
20250425,190600,12320279419,2490,2490,2490,2490,0
|
|
20250425,190500,12320279419,2490,2490,2490,2490,0
|
|
20250425,190400,12320279419,2490,2490,2490,2490,0
|
|
20250425,190300,12320279419,2490,2490,2490,2490,0
|
|
20250425,190200,12320279419,2490,2490,2490,2490,0
|
|
20250425,190100,12320279419,2490,2490,2490,2490,0
|
|
20250425,190000,12320279419,2490,2490,2490,2490,0
|
|
20250425,185900,12320279419,2490,2490,2490,2490,0
|
|
20250425,185800,12320279419,2490,2490,2490,2490,0
|
|
20250425,185700,12320279419,2490,2490,2490,2490,0
|
|
20250425,185600,12320279419,2490,2490,2490,2490,0
|
|
20250425,185500,12320279419,2490,2490,2490,2490,0
|
|
20250425,185400,12320279419,2490,2490,2490,2490,0
|
|
20250425,185300,12320279419,2490,2490,2490,2490,99276
|
|
20250425,185200,12320279419,2490,2490,2490,2490,0
|
|
20250425,185100,12320279419,2490,2490,2490,2490,0
|
|
20250425,185000,12320279419,2490,2490,2490,2490,0
|
|
20250425,184900,12320279419,2490,2490,2490,2490,0
|
|
20250425,184800,12320279419,2490,2490,2490,2490,0
|
|
20250425,184700,12320279419,2490,2490,2490,2490,0
|
|
20250425,184600,12320279419,2490,2490,2490,2490,0
|
|
20250425,184500,12320279419,2490,2490,2490,2490,0
|
|
20250425,184400,12320279419,2490,2490,2490,2490,0
|
|
20250425,184300,12320279419,2490,2490,2490,2490,0
|
|
20250425,184200,12320279419,2490,2490,2490,2490,0
|
|
20250425,184100,12320279419,2490,2490,2490,2490,0
|
|
20250425,184000,12320279419,2490,2490,2490,2490,0
|
|
20250425,183900,12320279419,2490,2490,2490,2490,0
|
|
20250425,183800,12320279419,2490,2490,2490,2490,0
|
|
20250425,183700,12320279419,2490,2490,2490,2490,0
|
|
20250425,183600,12320279419,2490,2490,2490,2490,0
|
|
20250425,183500,12320279419,2490,2490,2490,2490,0
|
|
20250425,183400,12320279419,2490,2490,2490,2490,0
|
|
20250425,183300,12320279419,2490,2490,2490,2490,0
|
|
20250425,183200,12320279419,2490,2490,2490,2490,0
|
|
20250425,183100,12320279419,2490,2490,2490,2490,0
|
|
20250425,183000,12320279419,2490,2490,2490,2490,0
|
|
20250425,182900,12320279419,2490,2490,2490,2490,0
|
|
20250425,182800,12320279419,2490,2490,2490,2490,0
|
|
20250425,182700,12320279419,2490,2490,2490,2490,0
|
|
20250425,182600,12320279419,2490,2490,2490,2490,0
|
|
20250425,182500,12320279419,2490,2490,2490,2490,0
|
|
20250425,182400,12320279419,2490,2490,2490,2490,0
|
|
20250425,182300,12320279419,2490,2490,2490,2490,99276
|
|
20250425,182200,12320279419,2490,2490,2490,2490,0
|
|
20250425,182100,12320279419,2490,2490,2490,2490,0
|
|
20250425,182000,12320279419,2490,2490,2490,2490,0
|
|
20250425,181900,12320279419,2490,2490,2490,2490,0
|
|
20250425,181800,12320279419,2490,2490,2490,2490,0
|
|
20250425,181700,12320279419,2490,2490,2490,2490,0
|
|
20250425,181600,12320279419,2490,2490,2490,2490,0
|
|
20250425,181500,12320279419,2490,2490,2490,2490,0
|
|
20250425,181400,12320279419,2490,2490,2490,2490,0
|
|
20250425,181300,12320279419,2490,2490,2490,2490,0
|
|
20250425,181200,12320279419,2490,2490,2490,2490,0
|
|
20250425,181100,12320279419,2490,2490,2490,2490,0
|
|
20250425,181000,12320279419,2490,2490,2490,2490,0
|
|
20250425,180900,12320279419,2490,2490,2490,2490,0
|
|
20250425,180800,12320279419,2490,2490,2490,2490,0
|
|
20250425,180700,12320279419,2490,2490,2490,2490,0
|
|
20250425,180600,12320279419,2490,2490,2490,2490,0
|
|
20250425,180500,12320279419,2490,2490,2490,2490,0
|
|
20250425,180400,12320279419,2490,2490,2490,2490,0
|
|
20250425,180300,12320279419,2490,2490,2490,2490,0
|
|
20250425,180200,12320279419,2490,2490,2490,2490,0
|
|
20250425,180100,12320279419,2490,2490,2490,2490,0
|
|
20250425,180000,12320279419,2490,2490,2490,2490,0
|
|
20250425,175900,12320279419,2490,2490,2490,2490,0
|
|
20250425,175800,12320279419,2490,2490,2490,2490,0
|
|
20250425,175700,12320279419,2490,2490,2490,2490,0
|
|
20250425,175600,12320279419,2490,2490,2490,2490,0
|
|
20250425,175500,12320279419,2490,2490,2490,2490,0
|
|
20250425,175400,12320279419,2490,2490,2490,2490,0
|
|
20250425,175300,12320279419,2490,2490,2490,2490,99276
|
|
20250425,175200,12320279419,2490,2490,2490,2490,0
|
|
20250425,175100,12320279419,2490,2490,2490,2490,0
|
|
20250425,175000,12320279419,2490,2490,2490,2490,0
|
|
20250425,174900,12320279419,2490,2490,2490,2490,0
|
|
20250425,174800,12320279419,2490,2490,2490,2490,0
|
|
20250425,174700,12320279419,2490,2490,2490,2490,0
|
|
20250425,174600,12320279419,2490,2490,2490,2490,0
|
|
20250425,174500,12320279419,2490,2490,2490,2490,0
|
|
20250425,174400,12320279419,2490,2490,2490,2490,0
|
|
20250425,174300,12320279419,2490,2490,2490,2490,0
|
|
20250425,174200,12320279419,2490,2490,2490,2490,0
|
|
20250425,174100,12320279419,2490,2490,2490,2490,0
|
|
20250425,174000,12320279419,2490,2490,2490,2490,0
|
|
20250425,173900,12320279419,2490,2490,2490,2490,0
|
|
20250425,173800,12320279419,2490,2490,2490,2490,0
|
|
20250425,173700,12320279419,2490,2490,2490,2490,0
|
|
20250425,173600,12320279419,2490,2490,2490,2490,0
|
|
20250425,173500,12320279419,2490,2490,2490,2490,0
|
|
20250425,173400,12320279419,2490,2490,2490,2490,0
|
|
20250425,173300,12320279419,2490,2490,2490,2490,0
|
|
20250425,173200,12320279419,2490,2490,2490,2490,0
|
|
20250425,173100,12320279419,2490,2490,2490,2490,0
|
|
20250425,173000,12320279419,2490,2490,2490,2490,0
|
|
20250425,172900,12320279419,2490,2490,2490,2490,0
|
|
20250425,172800,12320279419,2490,2490,2490,2490,0
|
|
20250425,172700,12320279419,2490,2490,2490,2490,0
|
|
20250425,172600,12320279419,2490,2490,2490,2490,0
|
|
20250425,172500,12320279419,2490,2490,2490,2490,0
|
|
20250425,172400,12320279419,2490,2490,2490,2490,0
|
|
20250425,172300,12320279419,2490,2490,2490,2490,99276
|
|
20250425,172200,12320279419,2490,2490,2490,2490,0
|
|
20250425,172100,12320279419,2490,2490,2490,2490,0
|
|
20250425,172000,12320279419,2490,2490,2490,2490,0
|
|
20250425,171900,12320279419,2490,2490,2490,2490,0
|
|
20250425,171800,12320279419,2490,2490,2490,2490,0
|
|
20250425,171700,12320279419,2490,2490,2490,2490,0
|
|
20250425,171600,12320279419,2490,2490,2490,2490,0
|
|
20250425,171500,12320279419,2490,2490,2490,2490,0
|
|
20250425,171400,12320279419,2490,2490,2490,2490,0
|
|
20250425,171300,12320279419,2490,2490,2490,2490,0
|
|
20250425,171200,12320279419,2490,2490,2490,2490,0
|
|
20250425,171100,12320279419,2490,2490,2490,2490,0
|
|
20250425,171000,12320279419,2490,2490,2490,2490,0
|
|
20250425,170900,12320279419,2490,2490,2490,2490,0
|
|
20250425,170800,12320279419,2490,2490,2490,2490,0
|
|
20250425,170700,12320279419,2490,2490,2490,2490,0
|
|
20250425,170600,12320279419,2490,2490,2490,2490,0
|
|
20250425,170500,12320279419,2490,2490,2490,2490,0
|
|
20250425,170400,12320279419,2490,2490,2490,2490,0
|
|
20250425,170300,12320279419,2490,2490,2490,2490,0
|
|
20250425,170200,12320279419,2490,2490,2490,2490,0
|
|
20250425,170100,12320279419,2490,2490,2490,2490,0
|
|
20250425,170000,12320279419,2490,2490,2490,2490,0
|
|
20250425,165900,12320279419,2490,2490,2490,2490,0
|
|
20250425,165800,12320279419,2490,2490,2490,2490,0
|
|
20250425,165700,12320279419,2490,2490,2490,2490,0
|
|
20250425,165600,12320279419,2490,2490,2490,2490,0
|
|
20250425,165500,12320279419,2490,2490,2490,2490,0
|
|
20250425,165400,12320279419,2490,2490,2490,2490,0
|
|
20250425,165300,12320279419,2490,2490,2490,2490,99276
|
|
20250425,165200,12320279419,2490,2490,2490,2490,0
|
|
20250425,165100,12320279419,2490,2490,2490,2490,0
|
|
20250425,165000,12320279419,2490,2490,2490,2490,0
|
|
20250425,164900,12320279419,2490,2490,2490,2490,0
|
|
20250425,164800,12320279419,2490,2490,2490,2490,0
|
|
20250425,164700,12320279419,2490,2490,2490,2490,0
|
|
20250425,164600,12320279419,2490,2490,2490,2490,0
|
|
20250425,164500,12320279419,2490,2490,2490,2490,0
|
|
20250425,164400,12320279419,2490,2490,2490,2490,0
|
|
20250425,164300,12320279419,2490,2490,2490,2490,0
|
|
20250425,164200,12320279419,2490,2490,2490,2490,0
|
|
20250425,164100,12320279419,2490,2490,2490,2490,0
|
|
20250425,164000,12320279419,2490,2490,2490,2490,0
|
|
20250425,163900,12320279419,2490,2490,2490,2490,0
|
|
20250425,163800,12320279419,2490,2490,2490,2490,0
|
|
20250425,163700,12320279419,2490,2490,2490,2490,0
|
|
20250425,163600,12320279419,2490,2490,2490,2490,0
|
|
20250425,163500,12320279419,2490,2490,2490,2490,0
|
|
20250425,163400,12320279419,2490,2490,2490,2490,0
|
|
20250425,163300,12320279419,2490,2490,2490,2490,0
|
|
20250425,163200,12320279419,2490,2490,2490,2490,0
|
|
20250425,163100,12320279419,2490,2490,2490,2490,0
|
|
20250425,163000,12320279419,2490,2490,2490,2490,0
|
|
20250425,162900,12320279419,2490,2490,2490,2490,0
|
|
20250425,162800,12320279419,2490,2490,2490,2490,0
|
|
20250425,162700,12320279419,2490,2490,2490,2490,0
|
|
20250425,162600,12320279419,2490,2490,2490,2490,0
|
|
20250425,162500,12320279419,2490,2490,2490,2490,0
|
|
20250425,162400,12320279419,2490,2490,2490,2490,0
|
|
20250425,162300,12320279419,2490,2490,2490,2490,99276
|
|
20250425,162200,12320279419,2490,2490,2490,2490,0
|
|
20250425,162100,12320279419,2490,2490,2490,2490,0
|
|
20250425,162000,12320279419,2490,2490,2490,2490,0
|
|
20250425,161900,12320279419,2490,2490,2490,2490,0
|
|
20250425,161800,12320279419,2490,2490,2490,2490,0
|
|
20250425,161700,12320279419,2490,2490,2490,2490,0
|
|
20250425,161600,12320279419,2490,2490,2490,2490,0
|
|
20250425,161500,12320279419,2490,2490,2490,2490,0
|
|
20250425,161400,12320279419,2490,2490,2490,2490,0
|
|
20250425,161300,12320279419,2490,2490,2490,2490,0
|
|
20250425,161200,12320279419,2490,2490,2490,2490,0
|
|
20250425,161100,12320279419,2490,2490,2490,2490,0
|
|
20250425,161000,12320279419,2490,2490,2490,2490,0
|
|
20250425,160900,12320279419,2490,2490,2490,2490,0
|
|
20250425,160800,12320279419,2490,2490,2490,2490,0
|
|
20250425,160700,12320279419,2490,2490,2490,2490,0
|
|
20250425,160600,12320279419,2490,2490,2490,2490,0
|
|
20250425,160500,12320279419,2490,2490,2490,2490,0
|
|
20250425,160400,12320279419,2490,2490,2490,2490,0
|
|
20250425,160300,12320279419,2490,2490,2490,2490,0
|
|
20250425,160200,12320279419,2490,2490,2490,2490,0
|
|
20250425,160100,12320279419,2490,2490,2490,2490,0
|
|
20250425,160000,12320279419,2490,2490,2490,2490,0
|
|
20250425,155900,12320279419,2490,2490,2490,2490,0
|
|
20250425,155800,12320279419,2490,2490,2490,2490,0
|
|
20250425,155700,12320279419,2490,2490,2490,2490,0
|
|
20250425,155600,12320279419,2490,2490,2490,2490,0
|
|
20250425,155500,12320279419,2490,2490,2490,2490,0
|
|
20250425,155400,12320279419,2490,2490,2490,2490,0
|
|
20250425,155300,12320279419,2490,2490,2490,2490,99276
|
|
20250425,155200,12320279419,2490,2490,2490,2490,0
|
|
20250425,155100,12320279419,2490,2490,2490,2490,0
|
|
20250425,155000,12320279419,2490,2490,2490,2490,0
|
|
20250425,154900,12320279419,2490,2490,2490,2490,0
|
|
20250425,154800,12320279419,2490,2490,2490,2490,0
|
|
20250425,154700,12320279419,2490,2490,2490,2490,0
|
|
20250425,154600,12320279419,2490,2490,2490,2490,0
|
|
20250425,154500,12320279419,2490,2490,2490,2490,0
|
|
20250425,154400,12320279419,2490,2490,2490,2490,0
|
|
20250425,154300,12320279419,2490,2490,2490,2490,0
|
|
20250425,154200,12320279419,2490,2490,2490,2490,0
|
|
20250425,154100,12320279419,2490,2490,2490,2490,0
|
|
20250425,154000,12320279419,2490,2490,2490,2490,0
|
|
20250425,153900,12320279419,2490,2490,2490,2490,0
|
|
20250425,153800,12320279419,2490,2490,2490,2490,0
|
|
20250425,153700,12320279419,2490,2490,2490,2490,0
|
|
20250425,153600,12320279419,2490,2490,2490,2490,0
|
|
20250425,153500,12320279419,2490,2490,2490,2490,0
|
|
20250425,153400,12320279419,2490,2490,2490,2490,0
|
|
20250425,153300,12320279419,2490,2490,2490,2490,0
|
|
20250425,153200,12320279419,2490,2490,2490,2490,0
|
|
20250425,153100,12320279419,2490,2490,2490,2490,0
|
|
20250425,153000,12320279419,2490,2490,2490,2490,99276
|
|
20250425,152900,12073082179,2460,2460,2460,2460,0
|
|
20250425,152800,12073082179,2460,2460,2460,2460,0
|
|
20250425,152700,12073082179,2460,2460,2460,2460,0
|
|
20250425,152600,12073082179,2460,2460,2460,2460,0
|
|
20250425,152500,12073082179,2460,2460,2460,2460,0
|
|
20250425,152400,12073082179,2460,2460,2460,2460,0
|
|
20250425,152300,12073082179,2460,2460,2460,2460,0
|
|
20250425,152200,12073082179,2460,2460,2460,2460,0
|
|
20250425,152100,12073082179,2460,2460,2460,2460,0
|
|
20250425,152000,12073082179,2460,2460,2460,2460,0
|
|
20250425,151900,12073082179,2460,2470,2475,2460,17273
|
|
20250425,151800,12030509984,2470,2460,2470,2460,13575
|
|
20250425,151700,11997054705,2465,2475,2475,2460,23196
|
|
20250425,151600,11939809485,2470,2470,2480,2470,12856
|
|
20250425,151500,11908019720,2470,2475,2475,2470,5354
|
|
20250425,151400,11894769485,2475,2475,2480,2470,5470
|
|
20250425,151300,11881221745,2475,2480,2482,2470,8589
|
|
20250425,151200,11859961050,2480,2485,2485,2475,33139
|
|
20250425,151100,11777741543,2485,2480,2490,2480,12254
|
|
20250425,151000,11747292618,2480,2480,2485,2475,8129
|
|
20250425,150900,11727132478,2485,2470,2490,2465,44828
|
|
20250425,150800,11615941933,2470,2475,2475,2465,14204
|
|
20250425,150700,11580826918,2477,2480,2485,2475,24665
|
|
20250425,150600,11519718088,2480,2480,2485,2475,17589
|
|
20250425,150500,11476069378,2480,2470,2480,2465,24870
|
|
20250425,150400,11414515213,2470,2460,2475,2460,19887
|
|
20250425,150300,11365412713,2465,2460,2465,2455,23600
|
|
20250425,150200,11307311433,2460,2455,2480,2455,57038
|
|
20250425,150100,11166718473,2450,2455,2455,2440,43102
|
|
20250425,150000,11061099535,2450,2435,2455,2435,32207
|
|
20250425,145900,10982292395,2440,2415,2440,2415,15081
|
|
20250425,145800,10945696195,2415,2415,2420,2415,8405
|
|
20250425,145700,10925393145,2415,2415,2415,2415,201
|
|
20250425,145600,10924907730,2405,2410,2415,2400,22993
|
|
20250425,145500,10869623735,2410,2415,2415,2410,3134
|
|
20250425,145400,10862070790,2410,2410,2415,2410,6499
|
|
20250425,145300,10846399010,2415,2410,2415,2410,1954
|
|
20250425,145200,10841689865,2410,2410,2410,2405,4493
|
|
20250425,145100,10830864235,2405,2410,2410,2405,544
|
|
20250425,145000,10829553475,2410,2405,2410,2405,1634
|
|
20250425,144900,10825623650,2405,2405,2405,2400,5328
|
|
20250425,144800,10812814145,2405,2405,2405,2405,2727
|
|
20250425,144700,10806255710,2405,2405,2405,2405,1005
|
|
20250425,144600,10803838685,2410,2410,2410,2405,585
|
|
20250425,144500,10802431750,2405,2405,2405,2405,5100
|
|
20250425,144400,10790166250,2405,2415,2415,2405,3741
|
|
20250425,144300,10781160615,2415,2415,2415,2415,79
|
|
20250425,144200,10780969830,2415,2410,2415,2405,4467
|
|
20250425,144100,10770212345,2410,2410,2410,2405,1787
|
|
20250425,144000,10765910675,2405,2405,2405,2405,3843
|
|
20250425,143900,10756668260,2400,2400,2400,2400,600
|
|
20250425,143800,10755228260,2400,2400,2400,2400,1105
|
|
20250425,143700,10752576260,2400,2405,2410,2400,3222
|
|
20250425,143600,10744828415,2405,2415,2415,2405,2559
|
|
20250425,143500,10738657175,2410,2410,2410,2410,0
|
|
20250425,143400,10738657175,2410,2415,2415,2410,549
|
|
20250425,143300,10737331585,2415,2410,2415,2410,661
|
|
20250425,143200,10735736075,2410,2410,2415,2410,2840
|
|
20250425,143100,10728891670,2410,2400,2425,2400,5277
|
|
20250425,143000,10716143970,2395,2395,2405,2395,13332
|
|
20250425,142900,10684164605,2395,2405,2405,2395,4486
|
|
20250425,142800,10673399145,2405,2405,2405,2405,1911
|
|
20250425,142700,10668803190,2405,2405,2410,2400,3278
|
|
20250425,142600,10660931065,2400,2400,2405,2400,1740
|
|
20250425,142500,10656755005,2400,2400,2405,2395,27300
|
|
20250425,142400,10591233905,2400,2410,2410,2395,46430
|
|
20250425,142300,10479757315,2405,2410,2410,2405,1075
|
|
20250425,142200,10477166570,2410,2410,2410,2410,374
|
|
20250425,142100,10476265230,2405,2410,2415,2405,3254
|
|
20250425,142000,10468433925,2415,2405,2415,2405,8172
|
|
20250425,141900,10448759805,2410,2415,2415,2405,21319
|
|
20250425,141800,10397375300,2415,2420,2420,2415,14151
|
|
20250425,141700,10363195570,2420,2420,2420,2415,13611
|
|
20250425,141600,10330267025,2425,2420,2425,2420,1657
|
|
20250425,141500,10326252100,2420,2420,2425,2420,3973
|
|
20250425,141400,10316636995,2420,2420,2420,2420,128
|
|
20250425,141300,10316327235,2420,2420,2420,2420,888
|
|
20250425,141200,10314178275,2420,2425,2425,2420,6970
|
|
20250425,141100,10297309185,2425,2430,2430,2425,7051
|
|
20250425,141000,10280205260,2430,2430,2430,2430,6
|
|
20250425,140900,10280190680,2425,2430,2430,2425,110
|
|
20250425,140800,10279923885,2430,2425,2430,2425,13
|
|
20250425,140700,10279892320,2430,2425,2435,2425,2341
|
|
20250425,140600,10274205375,2425,2430,2430,2425,826
|
|
20250425,140500,10272202145,2430,2430,2430,2430,201
|
|
20250425,140400,10271713715,2430,2430,2435,2425,505
|
|
20250425,140300,10270488300,2430,2430,2435,2430,1122
|
|
20250425,140200,10267761810,2430,2425,2430,2425,84
|
|
20250425,140100,10267558060,2425,2430,2430,2425,41
|
|
20250425,140000,10267458630,2430,2425,2430,2425,583
|
|
20250425,135900,10266044780,2430,2430,2435,2425,2712
|
|
20250425,135800,10259459400,2430,2425,2430,2425,778
|
|
20250425,135700,10257570166,2430,2435,2435,2430,190
|
|
20250425,135600,10257108416,2430,2425,2430,2425,907
|
|
20250425,135500,10254905906,2425,2425,2425,2425,464
|
|
20250425,135400,10253780706,2425,2430,2430,2425,10
|
|
20250425,135300,10253756446,2430,2430,2430,2430,0
|
|
20250425,135200,10253756446,2430,2425,2435,2425,5278
|
|
20250425,135100,10240946216,2430,2430,2430,2425,201
|
|
20250425,135000,10240458286,2435,2430,2435,2430,118
|
|
20250425,134900,10240171531,2435,2435,2435,2435,15
|
|
20250425,134800,10240135006,2435,2430,2435,2425,7135
|
|
20250425,134700,10222792346,2430,2430,2430,2430,823
|
|
20250425,134600,10220792456,2430,2425,2430,2420,1674
|
|
20250425,134500,10216732951,2420,2425,2425,2420,1418
|
|
20250425,134400,10213301331,2425,2425,2425,2425,101
|
|
20250425,134300,10213056406,2425,2430,2430,2425,459
|
|
20250425,134200,10211942831,2425,2430,2430,2425,6023
|
|
20250425,134100,10197336636,2430,2425,2430,2425,1390
|
|
20250425,134000,10193965881,2425,2425,2425,2425,154
|
|
20250425,133900,10193592431,2425,2430,2430,2425,2519
|
|
20250425,133800,10187483851,2425,2425,2425,2425,146
|
|
20250425,133700,10187129801,2430,2430,2430,2430,510
|
|
20250425,133600,10185890501,2430,2425,2430,2425,38
|
|
20250425,133500,10185798331,2430,2430,2430,2430,0
|
|
20250425,133400,10185798331,2430,2430,2430,2430,255
|
|
20250425,133300,10185178681,2430,2425,2430,2425,1358
|
|
20250425,133200,10181885381,2430,2425,2430,2425,3866
|
|
20250425,133100,10172495226,2430,2430,2430,2430,290
|
|
20250425,133000,10171790526,2425,2430,2430,2425,8036
|
|
20250425,132900,10152282756,2430,2430,2430,2430,3595
|
|
20250425,132800,10143546906,2435,2435,2435,2435,100
|
|
20250425,132700,10143303406,2435,2435,2435,2430,1882
|
|
20250425,132600,10138728236,2435,2430,2435,2430,2
|
|
20250425,132500,10138723371,2430,2430,2430,2430,239
|
|
20250425,132400,10138142601,2430,2430,2435,2430,422
|
|
20250425,132300,10137117081,2430,2445,2445,2430,2695
|
|
20250425,132200,10130553856,2440,2440,2440,2440,2939
|
|
20250425,132100,10123382696,2440,2440,2440,2440,1566
|
|
20250425,132000,10119561656,2435,2435,2440,2435,868
|
|
20250425,131900,10117445856,2435,2435,2435,2435,1834
|
|
20250425,131800,10112980066,2435,2430,2435,2430,981
|
|
20250425,131700,10110594526,2435,2435,2435,2435,81
|
|
20250425,131600,10110397291,2435,2430,2435,2430,1261
|
|
20250425,131500,10107333046,2430,2425,2435,2425,1531
|
|
20250425,131400,10103614281,2425,2430,2430,2425,2001
|
|
20250425,131300,10098751856,2425,2425,2430,2425,1848
|
|
20250425,131200,10094270451,2430,2430,2430,2425,158
|
|
20250425,131100,10093886516,2430,2430,2432,2430,4058
|
|
20250425,131000,10084021700,2430,2430,2430,2427,1419
|
|
20250425,130900,10080575033,2430,2430,2430,2427,104
|
|
20250425,130800,10080322583,2430,2420,2430,2420,1684
|
|
20250425,130700,10076239368,2425,2425,2425,2420,3272
|
|
20250425,130600,10068309958,2425,2425,2425,2420,1970
|
|
20250425,130500,10063535658,2420,2425,2425,2420,2301
|
|
20250425,130400,10057966193,2425,2425,2430,2425,4524
|
|
20250425,130300,10046995283,2430,2430,2430,2425,1490
|
|
20250425,130200,10043378438,2430,2430,2435,2425,11411
|
|
20250425,130100,10015700918,2425,2435,2435,2425,6641
|
|
20250425,130000,9999590438,2430,2430,2435,2425,655
|
|
20250425,125900,9997999593,2430,2430,2430,2425,1399
|
|
20250425,125800,9994600128,2430,2430,2430,2425,8
|
|
20250425,125700,9994580698,2430,2430,2430,2430,1136
|
|
20250425,125600,9991820218,2430,2425,2430,2425,4398
|
|
20250425,125500,9981155048,2430,2425,2430,2425,2100
|
|
20250425,125400,9976058178,2430,2430,2435,2430,162
|
|
20250425,125300,9975664458,2435,2435,2435,2435,734
|
|
20250425,125200,9973877168,2435,2425,2435,2425,9098
|
|
20250425,125100,9951814508,2430,2430,2435,2425,9935
|
|
20250425,125000,9927696803,2440,2435,2440,2430,870
|
|
20250425,124900,9925579048,2435,2430,2435,2430,3603
|
|
20250425,124800,9916823743,2430,2430,2430,2430,650
|
|
20250425,124700,9915244243,2430,2430,2430,2430,179
|
|
20250425,124600,9914809273,2435,2435,2435,2435,31
|
|
20250425,124500,9914733788,2430,2425,2430,2425,7
|
|
20250425,124400,9914716803,2440,2435,2440,2425,7273
|
|
20250425,124300,9897054003,2440,2430,2440,2425,2398
|
|
20250425,124200,9891224728,2430,2435,2435,2430,8887
|
|
20250425,124100,9869626483,2435,2435,2440,2430,2902
|
|
20250425,124000,9862574428,2435,2435,2435,2430,1503
|
|
20250425,123900,9858917003,2440,2435,2440,2435,1652
|
|
20250425,123800,9854893838,2435,2445,2445,2430,132
|
|
20250425,123700,9854572278,2445,2440,2445,2430,14041
|
|
20250425,123600,9820362913,2440,2440,2440,2440,255
|
|
20250425,123500,9819740713,2450,2450,2450,2450,2
|
|
20250425,123400,9819735813,2445,2445,2445,2445,422
|
|
20250425,123300,9818704023,2440,2445,2445,2440,255
|
|
20250425,123200,9818081113,2445,2440,2445,2440,1119
|
|
20250425,123100,9815350313,2440,2440,2445,2440,390
|
|
20250425,123000,9814398618,2440,2445,2445,2440,258
|
|
20250425,122900,9813768638,2445,2440,2445,2440,62
|
|
20250425,122800,9813617303,2445,2450,2450,2445,395
|
|
20250425,122700,9812651003,2445,2440,2445,2440,460
|
|
20250425,122600,9811526533,2445,2445,2445,2445,507
|
|
20250425,122500,9810286918,2445,2445,2445,2440,711
|
|
20250425,122400,9808551978,2445,2450,2450,2445,1777
|
|
20250425,122300,9804206703,2450,2450,2450,2445,158
|
|
20250425,122200,9803819608,2450,2455,2455,2450,3074
|
|
20250425,122100,9796286423,2455,2455,2455,2450,352
|
|
20250425,122000,9795423868,2455,2455,2455,2450,1307
|
|
20250425,121900,9792221183,2455,2455,2455,2455,634
|
|
20250425,121800,9790664713,2455,2450,2455,2450,3296
|
|
20250425,121700,9782589468,2450,2445,2450,2445,3693
|
|
20250425,121600,9773545363,2450,2445,2450,2445,631
|
|
20250425,121500,9772002433,2450,2440,2450,2440,7091
|
|
20250425,121400,9754680063,2445,2435,2445,2435,5999
|
|
20250425,121300,9740056863,2435,2430,2435,2430,5000
|
|
20250425,121200,9727885628,2430,2425,2430,2425,2170
|
|
20250425,121100,9722618628,2430,2430,2432,2430,12424
|
|
20250425,121000,9692428306,2432,2435,2435,2430,899
|
|
20250425,120900,9690240079,2435,2440,2440,2435,385
|
|
20250425,120800,9689302599,2435,2435,2435,2435,1021
|
|
20250425,120700,9686816464,2435,2435,2435,2435,130
|
|
20250425,120600,9686499914,2435,2435,2435,2435,2
|
|
20250425,120500,9686495044,2440,2440,2440,2440,0
|
|
20250425,120400,9686495044,2440,2435,2440,2435,977
|
|
20250425,120300,9684116044,2430,2435,2435,2430,199
|
|
20250425,120200,9683631844,2430,2435,2435,2430,944
|
|
20250425,120100,9681333984,2435,2435,2435,2435,3830
|
|
20250425,120000,9672007934,2440,2440,2440,2440,6
|
|
20250425,115900,9671993294,2440,2440,2445,2440,111
|
|
20250425,115800,9671721959,2440,2440,2440,2440,500
|
|
20250425,115700,9670501959,2440,2440,2445,2440,3063
|
|
20250425,115600,9663028219,2440,2440,2445,2440,72
|
|
20250425,115500,9662852529,2440,2445,2445,2440,770
|
|
20250425,115400,9660973459,2445,2445,2445,2440,2868
|
|
20250425,115300,9653961679,2435,2440,2440,2435,2876
|
|
20250425,115200,9646956499,2440,2445,2445,2440,141
|
|
20250425,115100,9646612254,2440,2440,2440,2440,2627
|
|
20250425,115000,9640202374,2445,2440,2445,2440,3012
|
|
20250425,114900,9632850594,2440,2450,2450,2440,1437
|
|
20250425,114800,9629344209,2445,2445,2445,2445,781
|
|
20250425,114700,9627434664,2440,2445,2450,2440,156
|
|
20250425,114600,9627053814,2450,2445,2450,2445,1377
|
|
20250425,114500,9623687039,2445,2445,2445,2445,192
|
|
20250425,114400,9623217599,2445,2445,2445,2440,1068
|
|
20250425,114300,9620606934,2445,2440,2445,2440,2434
|
|
20250425,114200,9614663504,2445,2440,2445,2440,282
|
|
20250425,114100,9613974019,2445,2440,2445,2440,2002
|
|
20250425,114000,9609089129,2445,2445,2445,2440,591
|
|
20250425,113900,9607644659,2440,2440,2440,2440,169
|
|
20250425,113800,9607232299,2445,2440,2445,2435,247
|
|
20250425,113700,9606630739,2440,2440,2440,2440,2464
|
|
20250425,113600,9600618579,2435,2440,2440,2435,823
|
|
20250425,113500,9598610959,2445,2440,2445,2440,715
|
|
20250425,113400,9596864169,2440,2445,2445,2440,22
|
|
20250425,113300,9596810389,2445,2440,2450,2440,4887
|
|
20250425,113200,9584861944,2445,2440,2445,2440,119
|
|
20250425,113100,9584571354,2440,2440,2440,2440,1982
|
|
20250425,113000,9579735274,2435,2435,2435,2435,21
|
|
20250425,112900,9579684139,2430,2445,2445,2430,1692
|
|
20250425,112800,9575559844,2440,2435,2440,2435,1568
|
|
20250425,112700,9571734912,2435,2435,2435,2430,301
|
|
20250425,112600,9571002477,2435,2435,2435,2435,1011
|
|
20250425,112500,9568540692,2430,2425,2435,2425,2178
|
|
20250425,112400,9563251332,2430,2425,2430,2425,1004
|
|
20250425,112300,9560816582,2425,2430,2430,2425,1326
|
|
20250425,112200,9557594912,2430,2430,2435,2430,428
|
|
20250425,112100,9556554862,2430,2425,2430,2425,797
|
|
20250425,112000,9554619447,2425,2430,2435,2425,1005
|
|
20250425,111900,9552181752,2430,2430,2435,2430,2560
|
|
20250425,111800,9545960942,2435,2435,2435,2435,20
|
|
20250425,111700,9545912242,2430,2430,2435,2425,9339
|
|
20250425,111600,9523226527,2440,2430,2440,2430,108
|
|
20250425,111500,9522964037,2430,2440,2440,2430,1000
|
|
20250425,111400,9520531377,2430,2435,2435,2430,1603
|
|
20250425,111300,9516629072,2435,2430,2435,2430,741
|
|
20250425,111200,9514828437,2430,2430,2430,2430,412
|
|
20250425,111100,9513827277,2430,2430,2435,2430,803
|
|
20250425,111000,9511875957,2430,2425,2430,2425,916
|
|
20250425,110900,9509651157,2425,2425,2430,2425,1340
|
|
20250425,110800,9506401607,2425,2430,2430,2425,310
|
|
20250425,110700,9505649852,2430,2425,2430,2425,2322
|
|
20250425,110600,9500016762,2425,2425,2430,2425,2155
|
|
20250425,110500,9494788272,2425,2430,2430,2425,3854
|
|
20250425,110400,9485436217,2430,2430,2430,2425,734
|
|
20250425,110300,9483655522,2425,2430,2430,2425,525
|
|
20250425,110200,9482379777,2435,2425,2435,2425,606
|
|
20250425,110100,9480905902,2425,2430,2430,2425,472
|
|
20250425,110000,9479759237,2435,2435,2435,2435,150
|
|
20250425,105900,9479393987,2435,2435,2440,2430,2748
|
|
20250425,105800,9472702532,2435,2430,2435,2430,1104
|
|
20250425,105700,9470018652,2430,2430,2430,2425,624
|
|
20250425,105600,9468502582,2430,2430,2435,2430,1809
|
|
20250425,105500,9464106212,2430,2435,2440,2430,1163
|
|
20250425,105400,9461274067,2435,2430,2435,2430,201
|
|
20250425,105300,9460785632,2430,2435,2435,2430,130
|
|
20250425,105200,9460469122,2435,2430,2435,2430,1082
|
|
20250425,105100,9457839202,2430,2430,2435,2430,178
|
|
20250425,105000,9457406022,2425,2420,2435,2420,6902
|
|
20250425,104900,9440670779,2420,2435,2435,2420,8826
|
|
20250425,104800,9419299824,2430,2430,2435,2430,2039
|
|
20250425,104700,9414342554,2425,2425,2430,2420,4193
|
|
20250425,104600,9404175909,2425,2430,2430,2425,11214
|
|
20250425,104500,9376978884,2430,2430,2430,2425,267
|
|
20250425,104400,9376330229,2425,2425,2430,2420,4758
|
|
20250425,104300,9364785414,2425,2425,2435,2425,1551
|
|
20250425,104200,9361022099,2425,2425,2430,2425,15270
|
|
20250425,104100,9323985884,2425,2435,2435,2425,8188
|
|
20250425,104000,9304090379,2430,2430,2440,2430,3799
|
|
20250425,103900,9294841994,2430,2440,2445,2430,8717
|
|
20250425,103800,9273608939,2435,2435,2435,2435,835
|
|
20250425,103700,9271575714,2435,2445,2445,2435,503
|
|
20250425,103600,9270349784,2445,2445,2445,2440,1654
|
|
20250425,103500,9266313754,2445,2440,2445,2435,3729
|
|
20250425,103400,9257228699,2435,2450,2450,2435,13020
|
|
20250425,103300,9225467809,2450,2450,2450,2445,2847
|
|
20250425,103200,9218502114,2450,2450,2455,2445,6752
|
|
20250425,103100,9201971734,2450,2455,2455,2450,5587
|
|
20250425,103000,9188265714,2455,2470,2470,2455,17794
|
|
20250425,102900,9144506394,2470,2465,2470,2460,8663
|
|
20250425,102800,9123146501,2465,2465,2475,2465,8242
|
|
20250425,102700,9102794156,2465,2465,2465,2460,3009
|
|
20250425,102600,9095378016,2465,2470,2470,2455,5910
|
|
20250425,102500,9080825891,2470,2460,2470,2455,14548
|
|
20250425,102400,9044987421,2460,2455,2460,2455,6494
|
|
20250425,102300,9029021721,2460,2460,2460,2455,2632
|
|
20250425,102200,9022556686,2460,2455,2460,2440,19315
|
|
20250425,102100,8975304319,2455,2450,2455,2445,12864
|
|
20250425,102000,8943760554,2450,2440,2450,2435,5757
|
|
20250425,101900,8929694594,2440,2440,2440,2435,4571
|
|
20250425,101800,8918558124,2435,2435,2445,2435,4522
|
|
20250425,101700,8907528384,2440,2435,2440,2435,747
|
|
20250425,101600,8905709209,2440,2430,2440,2430,7664
|
|
20250425,101500,8887073384,2430,2430,2435,2430,14092
|
|
20250425,101400,8852828819,2430,2440,2440,2430,5839
|
|
20250425,101300,8838609139,2440,2435,2440,2435,2293
|
|
20250425,101200,8833025574,2440,2440,2440,2435,561
|
|
20250425,101100,8831657264,2435,2435,2440,2435,2378
|
|
20250425,101000,8825865454,2440,2450,2450,2435,4213
|
|
20250425,100900,8815591349,2450,2435,2450,2430,7539
|
|
20250425,100800,8797200049,2435,2435,2440,2435,3862
|
|
20250425,100700,8787795664,2435,2435,2440,2435,6754
|
|
20250425,100600,8771349253,2435,2440,2440,2430,5782
|
|
20250425,100500,8757278973,2440,2440,2445,2435,7361
|
|
20250425,100400,8739343868,2445,2440,2445,2440,2010
|
|
20250425,100300,8734439188,2440,2445,2445,2435,4111
|
|
20250425,100200,8724409188,2435,2455,2455,2435,13439
|
|
20250425,100100,8691582598,2450,2445,2455,2445,10020
|
|
20250425,100000,8667027958,2445,2435,2445,2435,4043
|
|
20250425,095900,8657163493,2435,2445,2445,2430,10663
|
|
20250425,095800,8631171643,2440,2450,2450,2440,908
|
|
20250425,095700,8628955389,2450,2440,2460,2440,11089
|
|
20250425,095600,8601787804,2430,2440,2440,2430,8629
|
|
20250425,095500,8580797254,2435,2430,2445,2430,12261
|
|
20250425,095400,8550944279,2430,2460,2460,2430,46864
|
|
20250425,095300,8436616589,2460,2460,2470,2455,9637
|
|
20250425,095200,8412881189,2460,2460,2460,2450,4314
|
|
20250425,095100,8402287029,2460,2465,2465,2455,7752
|
|
20250425,095000,8383190774,2460,2450,2460,2450,6184
|
|
20250425,094900,8368006889,2455,2450,2460,2450,5258
|
|
20250425,094800,8355096189,2460,2455,2465,2450,22257
|
|
20250425,094700,8300404609,2460,2450,2460,2445,11216
|
|
20250425,094600,8272859419,2450,2445,2450,2435,38380
|
|
20250425,094500,8179157159,2445,2450,2460,2445,94116
|
|
20250425,094400,7948537939,2450,2465,2470,2450,51431
|
|
20250425,094300,7822102989,2465,2470,2470,2460,15847
|
|
20250425,094200,7783058694,2470,2465,2480,2460,25442
|
|
20250425,094100,7720199989,2465,2475,2485,2460,49663
|
|
20250425,094000,7597694199,2475,2495,2495,2465,77241
|
|
20250425,093900,7406258239,2500,2520,2530,2500,35491
|
|
20250425,093800,7317285584,2515,2525,2535,2505,49201
|
|
20250425,093700,7192968764,2515,2502,2530,2495,47182
|
|
20250425,093600,7074215518,2500,2505,2520,2485,49857
|
|
20250425,093500,6949440753,2505,2505,2525,2500,55003
|
|
20250425,093400,6811321603,2510,2500,2535,2500,75922
|
|
20250425,093300,6620064208,2505,2480,2515,2475,96290
|
|
20250425,093200,6379283078,2480,2490,2490,2465,89105
|
|
20250425,093100,6158684403,2490,2500,2500,2475,80125
|
|
20250425,093000,5959346579,2490,2510,2515,2490,144805
|
|
20250425,092900,5597083194,2510,2550,2560,2500,269815
|
|
20250425,092800,4915747825,2545,2520,2610,2515,706654
|
|
20250425,092700,3105127359,2525,2550,2560,2500,364582
|
|
20250425,092600,2182763219,2565,2465,2565,2460,414364
|
|
20250425,092500,1134297644,2470,2470,2480,2465,30435
|
|
20250425,092400,1059007784,2470,2460,2475,2460,45028
|
|
20250425,092300,947893109,2455,2465,2470,2450,12597
|
|
20250425,092200,916886177,2470,2440,2470,2435,27512
|
|
20250425,092100,849534602,2440,2450,2470,2440,47257
|
|
20250425,092000,733580362,2450,2450,2450,2440,22072
|
|
20250425,091900,679573153,2445,2435,2455,2435,46643
|
|
20250425,091800,565600106,2435,2420,2435,2420,14530
|
|
20250425,091700,530321851,2420,2420,2425,2420,2440
|
|
20250425,091600,524414005,2420,2415,2420,2410,4464
|
|
20250425,091500,513628225,2415,2415,2420,2405,8978
|
|
20250425,091400,491960100,2425,2430,2430,2415,6154
|
|
20250425,091300,477053315,2430,2415,2430,2415,14026
|
|
20250425,091200,443096375,2415,2410,2420,2405,5564
|
|
20250425,091100,429669000,2410,2400,2410,2400,3425
|
|
20250425,091000,421429580,2410,2410,2410,2405,9071
|
|
20250425,090900,399596395,2400,2400,2415,2400,13655
|
|
20250425,090800,366689560,2405,2385,2405,2385,11996
|
|
20250425,090700,337996755,2385,2390,2400,2380,2673
|
|
20250425,090600,331616370,2395,2400,2405,2380,27901
|
|
20250425,090500,264777943,2400,2405,2410,2400,4172
|
|
20250425,090400,254745238,2405,2410,2410,2400,7866
|
|
20250425,090300,235821163,2410,2415,2415,2400,17862
|
|
20250425,090200,192871118,2415,2400,2425,2400,23536
|
|
20250425,090100,136205053,2400,2390,2405,2390,27871
|
|
20250425,090000,69411035,2390,2385,2410,2385,27665
|