604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,190100,229177065,6590,6590,6590,6590,303
|
|
20250425,190000,229177065,6590,6590,6590,6590,0
|
|
20250425,185900,229177065,6590,6590,6590,6590,0
|
|
20250425,185800,229177065,6590,6590,6590,6590,0
|
|
20250425,185700,229177065,6590,6590,6590,6590,0
|
|
20250425,185600,229177065,6590,6590,6590,6590,0
|
|
20250425,185500,229177065,6590,6590,6590,6590,0
|
|
20250425,185400,229177065,6590,6590,6590,6590,0
|
|
20250425,185300,229177065,6590,6590,6590,6590,0
|
|
20250425,185200,229177065,6590,6590,6590,6590,0
|
|
20250425,185100,229177065,6590,6590,6590,6590,0
|
|
20250425,185000,229177065,6590,6590,6590,6590,0
|
|
20250425,184900,229177065,6590,6590,6590,6590,0
|
|
20250425,184800,229177065,6590,6590,6590,6590,0
|
|
20250425,184700,229177065,6590,6590,6590,6590,0
|
|
20250425,184600,229177065,6590,6590,6590,6590,0
|
|
20250425,184500,229177065,6590,6590,6590,6590,0
|
|
20250425,184400,229177065,6590,6590,6590,6590,0
|
|
20250425,184300,229177065,6590,6590,6590,6590,0
|
|
20250425,184200,229177065,6590,6590,6590,6590,0
|
|
20250425,184100,229177065,6590,6590,6590,6590,0
|
|
20250425,184000,229177065,6590,6590,6590,6590,0
|
|
20250425,183900,229177065,6590,6590,6590,6590,0
|
|
20250425,183800,229177065,6590,6590,6590,6590,0
|
|
20250425,183700,229177065,6590,6590,6590,6590,0
|
|
20250425,183600,229177065,6590,6590,6590,6590,0
|
|
20250425,183500,229177065,6590,6590,6590,6590,0
|
|
20250425,183400,229177065,6590,6590,6590,6590,0
|
|
20250425,183300,229177065,6590,6590,6590,6590,0
|
|
20250425,183200,229177065,6590,6590,6590,6590,0
|
|
20250425,183100,229177065,6590,6590,6590,6590,303
|
|
20250425,183000,229177065,6590,6590,6590,6590,0
|
|
20250425,182900,229177065,6590,6590,6590,6590,0
|
|
20250425,182800,229177065,6590,6590,6590,6590,0
|
|
20250425,182700,229177065,6590,6590,6590,6590,0
|
|
20250425,182600,229177065,6590,6590,6590,6590,0
|
|
20250425,182500,229177065,6590,6590,6590,6590,0
|
|
20250425,182400,229177065,6590,6590,6590,6590,0
|
|
20250425,182300,229177065,6590,6590,6590,6590,0
|
|
20250425,182200,229177065,6590,6590,6590,6590,0
|
|
20250425,182100,229177065,6590,6590,6590,6590,0
|
|
20250425,182000,229177065,6590,6590,6590,6590,0
|
|
20250425,181900,229177065,6590,6590,6590,6590,0
|
|
20250425,181800,229177065,6590,6590,6590,6590,0
|
|
20250425,181700,229177065,6590,6590,6590,6590,0
|
|
20250425,181600,229177065,6590,6590,6590,6590,0
|
|
20250425,181500,229177065,6590,6590,6590,6590,0
|
|
20250425,181400,229177065,6590,6590,6590,6590,0
|
|
20250425,181300,229177065,6590,6590,6590,6590,0
|
|
20250425,181200,229177065,6590,6590,6590,6590,0
|
|
20250425,181100,229177065,6590,6590,6590,6590,0
|
|
20250425,181000,229177065,6590,6590,6590,6590,0
|
|
20250425,180900,229177065,6590,6590,6590,6590,0
|
|
20250425,180800,229177065,6590,6590,6590,6590,0
|
|
20250425,180700,229177065,6590,6590,6590,6590,0
|
|
20250425,180600,229177065,6590,6590,6590,6590,0
|
|
20250425,180500,229177065,6590,6590,6590,6590,0
|
|
20250425,180400,229177065,6590,6590,6590,6590,0
|
|
20250425,180300,229177065,6590,6590,6590,6590,0
|
|
20250425,180200,229177065,6590,6590,6590,6590,0
|
|
20250425,180100,229177065,6590,6590,6590,6590,303
|
|
20250425,180000,229177065,6590,6590,6590,6590,0
|
|
20250425,175900,229177065,6590,6590,6590,6590,0
|
|
20250425,175800,229177065,6590,6590,6590,6590,0
|
|
20250425,175700,229177065,6590,6590,6590,6590,0
|
|
20250425,175600,229177065,6590,6590,6590,6590,0
|
|
20250425,175500,229177065,6590,6590,6590,6590,0
|
|
20250425,175400,229177065,6590,6590,6590,6590,0
|
|
20250425,175300,229177065,6590,6590,6590,6590,0
|
|
20250425,175200,229177065,6590,6590,6590,6590,0
|
|
20250425,175100,229177065,6590,6590,6590,6590,0
|
|
20250425,175000,229177065,6590,6590,6590,6590,0
|
|
20250425,174900,229177065,6590,6590,6590,6590,0
|
|
20250425,174800,229177065,6590,6590,6590,6590,0
|
|
20250425,174700,229177065,6590,6590,6590,6590,0
|
|
20250425,174600,229177065,6590,6590,6590,6590,0
|
|
20250425,174500,229177065,6590,6590,6590,6590,0
|
|
20250425,174400,229177065,6590,6590,6590,6590,0
|
|
20250425,174300,229177065,6590,6590,6590,6590,0
|
|
20250425,174200,229177065,6590,6590,6590,6590,0
|
|
20250425,174100,229177065,6590,6590,6590,6590,0
|
|
20250425,174000,229177065,6590,6590,6590,6590,0
|
|
20250425,173900,229177065,6590,6590,6590,6590,0
|
|
20250425,173800,229177065,6590,6590,6590,6590,0
|
|
20250425,173700,229177065,6590,6590,6590,6590,0
|
|
20250425,173600,229177065,6590,6590,6590,6590,0
|
|
20250425,173500,229177065,6590,6590,6590,6590,0
|
|
20250425,173400,229177065,6590,6590,6590,6590,0
|
|
20250425,173300,229177065,6590,6590,6590,6590,0
|
|
20250425,173200,229177065,6590,6590,6590,6590,0
|
|
20250425,173100,229177065,6590,6590,6590,6590,303
|
|
20250425,173000,229177065,6590,6590,6590,6590,0
|
|
20250425,172900,229177065,6590,6590,6590,6590,0
|
|
20250425,172800,229177065,6590,6590,6590,6590,0
|
|
20250425,172700,229177065,6590,6590,6590,6590,0
|
|
20250425,172600,229177065,6590,6590,6590,6590,0
|
|
20250425,172500,229177065,6590,6590,6590,6590,0
|
|
20250425,172400,229177065,6590,6590,6590,6590,0
|
|
20250425,172300,229177065,6590,6590,6590,6590,0
|
|
20250425,172200,229177065,6590,6590,6590,6590,0
|
|
20250425,172100,229177065,6590,6590,6590,6590,0
|
|
20250425,172000,229177065,6590,6590,6590,6590,0
|
|
20250425,171900,229177065,6590,6590,6590,6590,0
|
|
20250425,171800,229177065,6590,6590,6590,6590,0
|
|
20250425,171700,229177065,6590,6590,6590,6590,0
|
|
20250425,171600,229177065,6590,6590,6590,6590,0
|
|
20250425,171500,229177065,6590,6590,6590,6590,0
|
|
20250425,171400,229177065,6590,6590,6590,6590,0
|
|
20250425,171300,229177065,6590,6590,6590,6590,0
|
|
20250425,171200,229177065,6590,6590,6590,6590,0
|
|
20250425,171100,229177065,6590,6590,6590,6590,0
|
|
20250425,171000,229177065,6590,6590,6590,6590,0
|
|
20250425,170900,229177065,6590,6590,6590,6590,0
|
|
20250425,170800,229177065,6590,6590,6590,6590,0
|
|
20250425,170700,229177065,6590,6590,6590,6590,0
|
|
20250425,170600,229177065,6590,6590,6590,6590,0
|
|
20250425,170500,229177065,6590,6590,6590,6590,0
|
|
20250425,170400,229177065,6590,6590,6590,6590,0
|
|
20250425,170300,229177065,6590,6590,6590,6590,0
|
|
20250425,170200,229177065,6590,6590,6590,6590,0
|
|
20250425,170100,229177065,6590,6590,6590,6590,303
|
|
20250425,170000,229177065,6590,6590,6590,6590,0
|
|
20250425,165900,229177065,6590,6590,6590,6590,0
|
|
20250425,165800,229177065,6590,6590,6590,6590,0
|
|
20250425,165700,229177065,6590,6590,6590,6590,0
|
|
20250425,165600,229177065,6590,6590,6590,6590,0
|
|
20250425,165500,229177065,6590,6590,6590,6590,0
|
|
20250425,165400,229177065,6590,6590,6590,6590,0
|
|
20250425,165300,229177065,6590,6590,6590,6590,0
|
|
20250425,165200,229177065,6590,6590,6590,6590,0
|
|
20250425,165100,229177065,6590,6590,6590,6590,0
|
|
20250425,165000,229177065,6590,6590,6590,6590,0
|
|
20250425,164900,229177065,6590,6590,6590,6590,0
|
|
20250425,164800,229177065,6590,6590,6590,6590,0
|
|
20250425,164700,229177065,6590,6590,6590,6590,0
|
|
20250425,164600,229177065,6590,6590,6590,6590,0
|
|
20250425,164500,229177065,6590,6590,6590,6590,0
|
|
20250425,164400,229177065,6590,6590,6590,6590,0
|
|
20250425,164300,229177065,6590,6590,6590,6590,0
|
|
20250425,164200,229177065,6590,6590,6590,6590,0
|
|
20250425,164100,229177065,6590,6590,6590,6590,0
|
|
20250425,164000,229177065,6590,6590,6590,6590,0
|
|
20250425,163900,229177065,6590,6590,6590,6590,0
|
|
20250425,163800,229177065,6590,6590,6590,6590,0
|
|
20250425,163700,229177065,6590,6590,6590,6590,0
|
|
20250425,163600,229177065,6590,6590,6590,6590,0
|
|
20250425,163500,229177065,6590,6590,6590,6590,0
|
|
20250425,163400,229177065,6590,6590,6590,6590,0
|
|
20250425,163300,229177065,6590,6590,6590,6590,0
|
|
20250425,163200,229177065,6590,6590,6590,6590,0
|
|
20250425,163100,229177065,6590,6590,6590,6590,303
|
|
20250425,163000,229177065,6590,6590,6590,6590,0
|
|
20250425,162900,229177065,6590,6590,6590,6590,0
|
|
20250425,162800,229177065,6590,6590,6590,6590,0
|
|
20250425,162700,229177065,6590,6590,6590,6590,0
|
|
20250425,162600,229177065,6590,6590,6590,6590,0
|
|
20250425,162500,229177065,6590,6590,6590,6590,0
|
|
20250425,162400,229177065,6590,6590,6590,6590,0
|
|
20250425,162300,229177065,6590,6590,6590,6590,0
|
|
20250425,162200,229177065,6590,6590,6590,6590,0
|
|
20250425,162100,229177065,6590,6590,6590,6590,0
|
|
20250425,162000,229177065,6590,6590,6590,6590,0
|
|
20250425,161900,229177065,6590,6590,6590,6590,0
|
|
20250425,161800,229177065,6590,6590,6590,6590,0
|
|
20250425,161700,229177065,6590,6590,6590,6590,0
|
|
20250425,161600,229177065,6590,6590,6590,6590,0
|
|
20250425,161500,229177065,6590,6590,6590,6590,0
|
|
20250425,161400,229177065,6590,6590,6590,6590,0
|
|
20250425,161300,229177065,6590,6590,6590,6590,0
|
|
20250425,161200,229177065,6590,6590,6590,6590,0
|
|
20250425,161100,229177065,6590,6590,6590,6590,0
|
|
20250425,161000,229177065,6590,6590,6590,6590,0
|
|
20250425,160900,229177065,6590,6590,6590,6590,0
|
|
20250425,160800,229177065,6590,6590,6590,6590,0
|
|
20250425,160700,229177065,6590,6590,6590,6590,0
|
|
20250425,160600,229177065,6590,6590,6590,6590,0
|
|
20250425,160500,229177065,6590,6590,6590,6590,0
|
|
20250425,160400,229177065,6590,6590,6590,6590,0
|
|
20250425,160300,229177065,6590,6590,6590,6590,0
|
|
20250425,160200,229177065,6590,6590,6590,6590,0
|
|
20250425,160100,229177065,6590,6590,6590,6590,303
|
|
20250425,160000,229177065,6590,6590,6590,6590,0
|
|
20250425,155900,229177065,6590,6590,6590,6590,0
|
|
20250425,155800,229177065,6590,6590,6590,6590,0
|
|
20250425,155700,229177065,6590,6590,6590,6590,0
|
|
20250425,155600,229177065,6590,6590,6590,6590,0
|
|
20250425,155500,229177065,6590,6590,6590,6590,0
|
|
20250425,155400,229177065,6590,6590,6590,6590,0
|
|
20250425,155300,229177065,6590,6590,6590,6590,0
|
|
20250425,155200,229177065,6590,6590,6590,6590,0
|
|
20250425,155100,229177065,6590,6590,6590,6590,0
|
|
20250425,155000,229177065,6590,6590,6590,6590,0
|
|
20250425,154900,229177065,6590,6590,6590,6590,0
|
|
20250425,154800,229177065,6590,6590,6590,6590,0
|
|
20250425,154700,229177065,6590,6590,6590,6590,0
|
|
20250425,154600,229177065,6590,6590,6590,6590,0
|
|
20250425,154500,229177065,6590,6590,6590,6590,0
|
|
20250425,154400,229177065,6590,6590,6590,6590,0
|
|
20250425,154300,229177065,6590,6590,6590,6590,0
|
|
20250425,154200,229177065,6590,6590,6590,6590,0
|
|
20250425,154100,229177065,6590,6590,6590,6590,0
|
|
20250425,154000,229177065,6590,6590,6590,6590,0
|
|
20250425,153900,229177065,6590,6590,6590,6590,0
|
|
20250425,153800,229177065,6590,6590,6590,6590,0
|
|
20250425,153700,229177065,6590,6590,6590,6590,0
|
|
20250425,153600,229177065,6590,6590,6590,6590,0
|
|
20250425,153500,229177065,6590,6590,6590,6590,0
|
|
20250425,153400,229177065,6590,6590,6590,6590,0
|
|
20250425,153300,229177065,6590,6590,6590,6590,0
|
|
20250425,153200,229177065,6590,6590,6590,6590,0
|
|
20250425,153100,229177065,6590,6590,6590,6590,303
|
|
20250425,153000,229177065,6590,6590,6590,6590,303
|
|
20250425,152900,227180295,6540,6540,6540,6540,0
|
|
20250425,152800,227180295,6540,6540,6540,6540,0
|
|
20250425,152700,227180295,6540,6540,6540,6540,0
|
|
20250425,152600,227180295,6540,6540,6540,6540,0
|
|
20250425,152500,227180295,6540,6540,6540,6540,0
|
|
20250425,152400,227180295,6540,6540,6540,6540,0
|
|
20250425,152300,227180295,6540,6540,6540,6540,0
|
|
20250425,152200,227180295,6540,6540,6540,6540,0
|
|
20250425,152100,227180295,6540,6540,6540,6540,0
|
|
20250425,152000,227180295,6540,6540,6540,6540,0
|
|
20250425,151900,227180295,6540,6540,6540,6540,116
|
|
20250425,151800,226421655,6550,6550,6550,6550,0
|
|
20250425,151700,226421655,6550,6550,6550,6550,0
|
|
20250425,151600,226421655,6550,6550,6550,6550,0
|
|
20250425,151500,226421655,6550,6550,6550,6550,0
|
|
20250425,151400,226421655,6550,6550,6550,6550,0
|
|
20250425,151300,226421655,6550,6550,6550,6550,0
|
|
20250425,151200,226421655,6550,6550,6550,6550,1
|
|
20250425,151100,226415105,6550,6550,6550,6550,0
|
|
20250425,151000,226415105,6550,6550,6550,6550,0
|
|
20250425,150900,226415105,6550,6550,6550,6550,0
|
|
20250425,150800,226415105,6550,6550,6550,6550,0
|
|
20250425,150700,226415105,6550,6550,6550,6550,0
|
|
20250425,150600,226415105,6550,6550,6550,6550,0
|
|
20250425,150500,226415105,6550,6550,6550,6550,0
|
|
20250425,150400,226415105,6550,6550,6550,6550,0
|
|
20250425,150300,226415105,6550,6550,6550,6550,180
|
|
20250425,150200,225236105,6540,6540,6540,6540,160
|
|
20250425,150100,224189705,6540,6560,6560,6540,436
|
|
20250425,150000,221335545,6570,6560,6570,6560,10
|
|
20250425,145900,221269925,6570,6570,6570,6570,0
|
|
20250425,145800,221269925,6570,6570,6570,6570,1
|
|
20250425,145700,221263355,6560,6555,6560,6555,84
|
|
20250425,145600,220712690,6560,6560,6560,6560,0
|
|
20250425,145500,220712690,6560,6560,6560,6560,0
|
|
20250425,145400,220712690,6560,6570,6570,6560,21
|
|
20250425,145300,220574920,6580,6570,6580,6570,100
|
|
20250425,145200,219917410,6570,6570,6570,6570,0
|
|
20250425,145100,219917410,6570,6570,6570,6570,1
|
|
20250425,145000,219910840,6580,6580,6580,6580,0
|
|
20250425,144900,219910840,6580,6580,6580,6580,1
|
|
20250425,144800,219904260,6550,6550,6550,6550,7
|
|
20250425,144700,219858410,6580,6570,6580,6550,201
|
|
20250425,144600,218541500,6580,6590,6590,6580,12
|
|
20250425,144500,218462530,6590,6570,6590,6570,56
|
|
20250425,144400,218094570,6600,6600,6600,6600,0
|
|
20250425,144300,218094570,6600,6600,6600,6600,39
|
|
20250425,144200,217837170,6600,6600,6600,6600,0
|
|
20250425,144100,217837170,6600,6590,6600,6590,334
|
|
20250425,144000,215636080,6590,6590,6590,6590,1
|
|
20250425,143900,215629490,6600,6600,6600,6600,0
|
|
20250425,143800,215629490,6600,6600,6600,6600,0
|
|
20250425,143700,215629490,6600,6570,6600,6570,1018
|
|
20250425,143600,208941170,6570,6570,6570,6570,22
|
|
20250425,143500,208796630,6570,6570,6570,6570,0
|
|
20250425,143400,208796630,6570,6570,6570,6570,0
|
|
20250425,143300,208796630,6570,6560,6570,6560,6
|
|
20250425,143200,208757260,6560,6560,6560,6560,60
|
|
20250425,143100,208363660,6560,6560,6560,6560,0
|
|
20250425,143000,208363660,6560,6560,6560,6560,88
|
|
20250425,142900,207786380,6570,6570,6570,6570,0
|
|
20250425,142800,207786380,6570,6570,6570,6570,0
|
|
20250425,142700,207786380,6570,6570,6570,6570,10
|
|
20250425,142600,207720680,6570,6570,6580,6560,153
|
|
20250425,142500,206715460,6580,6580,6580,6580,22
|
|
20250425,142400,206570700,6590,6590,6590,6590,0
|
|
20250425,142300,206570700,6590,6590,6590,6590,6
|
|
20250425,142200,206531160,6590,6590,6590,6590,0
|
|
20250425,142100,206531160,6590,6590,6590,6590,5
|
|
20250425,142000,206498210,6590,6590,6590,6590,2
|
|
20250425,141900,206485030,6600,6600,6600,6600,0
|
|
20250425,141800,206485030,6600,6600,6600,6600,0
|
|
20250425,141700,206485030,6600,6600,6600,6600,0
|
|
20250425,141600,206485030,6600,6600,6600,6600,0
|
|
20250425,141500,206485030,6600,6600,6600,6600,0
|
|
20250425,141400,206485030,6600,6600,6600,6600,8
|
|
20250425,141300,206432230,6600,6600,6600,6600,0
|
|
20250425,141200,206432230,6600,6600,6600,6600,0
|
|
20250425,141100,206432230,6600,6600,6600,6600,48
|
|
20250425,141000,206115430,6590,6590,6590,6590,2
|
|
20250425,140900,206102250,6580,6580,6580,6580,4
|
|
20250425,140800,206075930,6590,6590,6590,6590,51
|
|
20250425,140700,205739840,6590,6590,6590,6590,1
|
|
20250425,140600,205733250,6600,6600,6600,6600,1
|
|
20250425,140500,205726650,6590,6600,6610,6590,103
|
|
20250425,140400,205047740,6600,6590,6610,6590,220
|
|
20250425,140300,203596030,6600,6600,6600,6590,829
|
|
20250425,140200,198126190,6600,6580,6600,6580,2347
|
|
20250425,140100,182646960,6580,6580,6580,6570,43
|
|
20250425,140000,182364040,6580,6580,6580,6570,12
|
|
20250425,135900,182285180,6560,6570,6580,6550,1252
|
|
20250425,135800,174059310,6560,6550,6570,6550,2214
|
|
20250425,135700,159540520,6550,6550,6550,6550,30
|
|
20250425,135600,159344020,6550,6550,6550,6550,89
|
|
20250425,135500,158761070,6550,6550,6550,6550,0
|
|
20250425,135400,158761070,6550,6550,6550,6550,9
|
|
20250425,135300,158702120,6550,6550,6550,6550,0
|
|
20250425,135200,158702120,6550,6550,6550,6550,0
|
|
20250425,135100,158702120,6550,6550,6550,6550,0
|
|
20250425,135000,158702120,6550,6540,6550,6540,4
|
|
20250425,134900,158675950,6550,6550,6550,6550,27
|
|
20250425,134800,158499100,6550,6550,6550,6550,45
|
|
20250425,134700,158204350,6550,6550,6550,6550,53
|
|
20250425,134600,157857200,6550,6550,6550,6550,0
|
|
20250425,134500,157857200,6550,6550,6550,6550,0
|
|
20250425,134400,157857200,6550,6550,6550,6550,0
|
|
20250425,134300,157857200,6550,6550,6550,6550,0
|
|
20250425,134200,157857200,6550,6550,6550,6550,0
|
|
20250425,134100,157857200,6550,6540,6550,6540,11
|
|
20250425,134000,157785200,6550,6550,6550,6550,20
|
|
20250425,133900,157654200,6550,6550,6550,6550,0
|
|
20250425,133800,157654200,6550,6550,6550,6550,0
|
|
20250425,133700,157654200,6550,6550,6550,6550,16
|
|
20250425,133600,157549400,6550,6550,6550,6550,62
|
|
20250425,133500,157143300,6550,6550,6550,6550,0
|
|
20250425,133400,157143300,6550,6550,6550,6550,0
|
|
20250425,133300,157143300,6550,6550,6550,6550,17
|
|
20250425,133200,157031950,6540,6540,6550,6540,24
|
|
20250425,133100,156874930,6550,6550,6550,6550,2
|
|
20250425,133000,156861830,6550,6550,6550,6550,0
|
|
20250425,132900,156861830,6550,6550,6550,6550,1
|
|
20250425,132800,156855280,6540,6540,6540,6540,20
|
|
20250425,132700,156724480,6550,6540,6550,6540,66
|
|
20250425,132600,156292830,6540,6540,6550,6540,363
|
|
20250425,132500,153918800,6550,6550,6550,6550,1
|
|
20250425,132400,153912250,6540,6540,6540,6540,100
|
|
20250425,132300,153258250,6550,6540,6550,6530,195
|
|
20250425,132200,151983530,6540,6540,6540,6540,100
|
|
20250425,132100,151329530,6540,6530,6540,6530,22
|
|
20250425,132000,151185860,6530,6530,6540,6530,362
|
|
20250425,131900,148819390,6510,6510,6510,6510,1
|
|
20250425,131800,148812880,6530,6510,6530,6510,575
|
|
20250425,131700,145060970,6510,6510,6510,6510,180
|
|
20250425,131600,143889170,6510,6510,6510,6510,310
|
|
20250425,131500,141871070,6510,6510,6510,6510,2
|
|
20250425,131400,141858050,6510,6510,6510,6510,2
|
|
20250425,131300,141845030,6500,6500,6500,6500,0
|
|
20250425,131200,141845030,6500,6500,6500,6500,0
|
|
20250425,131100,141845030,6500,6500,6500,6500,0
|
|
20250425,131000,141845030,6500,6500,6500,6500,0
|
|
20250425,130900,141845030,6500,6500,6500,6500,0
|
|
20250425,130800,141845030,6500,6500,6500,6500,0
|
|
20250425,130700,141845030,6500,6500,6500,6500,0
|
|
20250425,130600,141845030,6500,6500,6500,6500,85
|
|
20250425,130500,141292530,6510,6510,6510,6510,0
|
|
20250425,130400,141292530,6510,6510,6510,6510,22
|
|
20250425,130300,141149310,6500,6500,6500,6500,0
|
|
20250425,130200,141149310,6500,6500,6500,6500,0
|
|
20250425,130100,141149310,6500,6500,6500,6500,0
|
|
20250425,130000,141149310,6500,6500,6500,6500,0
|
|
20250425,125900,141149310,6500,6500,6500,6500,774
|
|
20250425,125800,136118310,6500,6500,6500,6500,1
|
|
20250425,125700,136111810,6500,6500,6500,6500,0
|
|
20250425,125600,136111810,6500,6500,6500,6500,0
|
|
20250425,125500,136111810,6500,6500,6500,6500,5
|
|
20250425,125400,136079310,6510,6510,6510,6510,0
|
|
20250425,125300,136079310,6510,6510,6510,6510,0
|
|
20250425,125200,136079310,6510,6510,6510,6510,0
|
|
20250425,125100,136079310,6510,6510,6510,6510,0
|
|
20250425,125000,136079310,6510,6510,6510,6510,0
|
|
20250425,124900,136079310,6510,6510,6510,6510,0
|
|
20250425,124800,136079310,6510,6510,6510,6510,1
|
|
20250425,124700,136072800,6490,6490,6490,6490,0
|
|
20250425,124600,136072800,6490,6490,6490,6490,0
|
|
20250425,124500,136072800,6490,6490,6490,6490,0
|
|
20250425,124400,136072800,6490,6490,6490,6490,0
|
|
20250425,124300,136072800,6490,6490,6490,6490,0
|
|
20250425,124200,136072800,6490,6490,6490,6490,80
|
|
20250425,124100,135553600,6510,6510,6510,6510,1
|
|
20250425,124000,135547090,6490,6490,6490,6490,0
|
|
20250425,123900,135547090,6490,6490,6490,6490,50
|
|
20250425,123800,135222590,6500,6500,6500,6500,104
|
|
20250425,123700,134546590,6500,6500,6500,6500,0
|
|
20250425,123600,134546590,6500,6500,6500,6500,0
|
|
20250425,123500,134546590,6500,6500,6500,6500,0
|
|
20250425,123400,134546590,6500,6500,6500,6500,1
|
|
20250425,123300,134540090,6500,6500,6500,6500,0
|
|
20250425,123200,134540090,6500,6500,6500,6500,0
|
|
20250425,123100,134540090,6500,6500,6500,6500,0
|
|
20250425,123000,134540090,6500,6500,6500,6500,0
|
|
20250425,122900,134540090,6500,6500,6500,6500,0
|
|
20250425,122800,134540090,6500,6500,6500,6500,0
|
|
20250425,122700,134540090,6500,6500,6500,6500,0
|
|
20250425,122600,134540090,6500,6500,6500,6500,5
|
|
20250425,122500,134507590,6510,6510,6510,6510,0
|
|
20250425,122400,134507590,6510,6510,6510,6510,1
|
|
20250425,122300,134501080,6500,6500,6500,6500,0
|
|
20250425,122200,134501080,6500,6500,6500,6500,60
|
|
20250425,122100,134111080,6510,6510,6510,6510,0
|
|
20250425,122000,134111080,6510,6510,6510,6510,0
|
|
20250425,121900,134111080,6510,6510,6510,6510,0
|
|
20250425,121800,134111080,6510,6510,6510,6510,0
|
|
20250425,121700,134111080,6510,6510,6510,6510,0
|
|
20250425,121600,134111080,6510,6510,6510,6510,0
|
|
20250425,121500,134111080,6510,6510,6510,6510,0
|
|
20250425,121400,134111080,6510,6510,6510,6510,1
|
|
20250425,121300,134104570,6510,6510,6510,6510,0
|
|
20250425,121200,134104570,6510,6510,6510,6510,0
|
|
20250425,121100,134104570,6510,6510,6510,6510,0
|
|
20250425,121000,134104570,6510,6510,6510,6510,223
|
|
20250425,120900,132652840,6500,6500,6500,6500,5
|
|
20250425,120800,132620340,6500,6500,6500,6500,6
|
|
20250425,120700,132581340,6500,6500,6500,6500,0
|
|
20250425,120600,132581340,6500,6500,6500,6500,0
|
|
20250425,120500,132581340,6500,6500,6500,6500,0
|
|
20250425,120400,132581340,6500,6500,6500,6500,599
|
|
20250425,120300,128687840,6500,6500,6500,6500,216
|
|
20250425,120200,127283840,6500,6500,6500,6500,100
|
|
20250425,120100,126633840,6510,6510,6510,6510,428
|
|
20250425,120000,123847560,6520,6520,6520,6520,7
|
|
20250425,115900,123801920,6520,6520,6520,6520,80
|
|
20250425,115800,123280320,6530,6530,6530,6530,0
|
|
20250425,115700,123280320,6530,6530,6530,6530,0
|
|
20250425,115600,123280320,6530,6530,6530,6510,4
|
|
20250425,115500,123254240,6510,6500,6530,6500,1439
|
|
20250425,115400,113869290,6500,6500,6500,6500,0
|
|
20250425,115300,113869290,6500,6460,6500,6460,2540
|
|
20250425,115200,97400010,6460,6460,6460,6460,0
|
|
20250425,115100,97400010,6460,6460,6460,6460,1
|
|
20250425,115000,97393550,6450,6440,6450,6440,163
|
|
20250425,114900,96342250,6430,6430,6430,6430,10
|
|
20250425,114800,96277950,6440,6440,6440,6440,7
|
|
20250425,114700,96232870,6440,6440,6440,6440,0
|
|
20250425,114600,96232870,6440,6430,6440,6430,500
|
|
20250425,114500,93013870,6430,6430,6430,6430,0
|
|
20250425,114400,93013870,6430,6430,6430,6430,0
|
|
20250425,114300,93013870,6430,6430,6430,6430,198
|
|
20250425,114200,91740730,6430,6430,6430,6430,601
|
|
20250425,114100,87876300,6440,6440,6440,6440,0
|
|
20250425,114000,87876300,6440,6440,6440,6440,0
|
|
20250425,113900,87876300,6440,6430,6440,6430,279
|
|
20250425,113800,86082320,6430,6430,6430,6430,722
|
|
20250425,113700,81439860,6430,6430,6430,6430,0
|
|
20250425,113600,81439860,6430,6430,6430,6430,40
|
|
20250425,113500,81182660,6420,6410,6420,6410,283
|
|
20250425,113400,79368550,6410,6410,6410,6410,100
|
|
20250425,113300,78727550,6400,6400,6400,6400,0
|
|
20250425,113200,78727550,6400,6400,6400,6400,0
|
|
20250425,113100,78727550,6400,6400,6400,6400,0
|
|
20250425,113000,78727550,6400,6400,6400,6400,0
|
|
20250425,112900,78727550,6400,6400,6400,6400,0
|
|
20250425,112800,78727550,6400,6400,6400,6400,0
|
|
20250425,112700,78727550,6400,6400,6400,6400,3
|
|
20250425,112600,78708350,6410,6410,6410,6410,48
|
|
20250425,112500,78400670,6410,6410,6420,6410,16
|
|
20250425,112400,78298080,6430,6430,6430,6430,0
|
|
20250425,112300,78298080,6430,6430,6430,6430,0
|
|
20250425,112200,78298080,6430,6430,6430,6430,0
|
|
20250425,112100,78298080,6430,6430,6430,6430,0
|
|
20250425,112000,78298080,6430,6430,6430,6430,100
|
|
20250425,111900,77655080,6410,6410,6410,6410,0
|
|
20250425,111800,77655080,6410,6410,6410,6410,0
|
|
20250425,111700,77655080,6410,6410,6410,6410,0
|
|
20250425,111600,77655080,6410,6410,6410,6410,4
|
|
20250425,111500,77629440,6430,6430,6430,6430,0
|
|
20250425,111400,77629440,6430,6430,6430,6430,1
|
|
20250425,111300,77623010,6430,6430,6430,6430,0
|
|
20250425,111200,77623010,6430,6430,6430,6430,0
|
|
20250425,111100,77623010,6430,6430,6430,6430,0
|
|
20250425,111000,77623010,6430,6430,6430,6430,78
|
|
20250425,110900,77121470,6420,6420,6420,6420,75
|
|
20250425,110800,76639970,6420,6410,6420,6410,828
|
|
20250425,110700,71331430,6410,6400,6410,6400,1107
|
|
20250425,110600,64241910,6400,6400,6400,6400,0
|
|
20250425,110500,64241910,6400,6400,6400,6400,0
|
|
20250425,110400,64241910,6400,6400,6400,6400,0
|
|
20250425,110300,64241910,6400,6400,6400,6400,0
|
|
20250425,110200,64241910,6400,6400,6400,6400,1
|
|
20250425,110100,64235510,6390,6390,6390,6390,0
|
|
20250425,110000,64235510,6390,6380,6390,6380,934
|
|
20250425,105900,58274350,6380,6370,6380,6370,539
|
|
20250425,105800,54839920,6370,6370,6370,6370,0
|
|
20250425,105700,54839920,6370,6370,6370,6370,1
|
|
20250425,105600,54833550,6370,6370,6370,6370,0
|
|
20250425,105500,54833550,6370,6370,6370,6370,1100
|
|
20250425,105400,47826550,6360,6360,6360,6360,0
|
|
20250425,105300,47826550,6360,6360,6360,6360,0
|
|
20250425,105200,47826550,6360,6360,6360,6360,0
|
|
20250425,105100,47826550,6360,6360,6360,6360,0
|
|
20250425,105000,47826550,6360,6360,6360,6360,0
|
|
20250425,104900,47826550,6360,6360,6360,6360,281
|
|
20250425,104800,46039390,6360,6360,6360,6360,0
|
|
20250425,104700,46039390,6360,6360,6360,6360,0
|
|
20250425,104600,46039390,6360,6360,6360,6360,0
|
|
20250425,104500,46039390,6360,6360,6360,6360,89
|
|
20250425,104400,45473350,6360,6360,6360,6360,0
|
|
20250425,104300,45473350,6360,6360,6360,6360,0
|
|
20250425,104200,45473350,6360,6360,6360,6360,116
|
|
20250425,104100,44735590,6370,6370,6370,6370,0
|
|
20250425,104000,44735590,6370,6370,6370,6370,0
|
|
20250425,103900,44735590,6370,6370,6370,6370,172
|
|
20250425,103800,43639950,6370,6370,6370,6370,0
|
|
20250425,103700,43639950,6370,6370,6370,6370,0
|
|
20250425,103600,43639950,6370,6370,6370,6370,67
|
|
20250425,103500,43213160,6370,6370,6370,6370,0
|
|
20250425,103400,43213160,6370,6370,6370,6370,12
|
|
20250425,103300,43136720,6370,6370,6370,6370,517
|
|
20250425,103200,39843430,6380,6380,6380,6380,0
|
|
20250425,103100,39843430,6380,6380,6380,6380,18
|
|
20250425,103000,39728590,6360,6360,6360,6360,100
|
|
20250425,102900,39092590,6380,6380,6380,6380,0
|
|
20250425,102800,39092590,6380,6380,6380,6380,0
|
|
20250425,102700,39092590,6380,6380,6380,6380,0
|
|
20250425,102600,39092590,6380,6380,6380,6380,0
|
|
20250425,102500,39092590,6380,6380,6380,6380,200
|
|
20250425,102400,37816590,6360,6360,6360,6360,0
|
|
20250425,102300,37816590,6360,6360,6360,6360,0
|
|
20250425,102200,37816590,6360,6360,6360,6360,5
|
|
20250425,102100,37784790,6370,6370,6370,6370,0
|
|
20250425,102000,37784790,6370,6370,6370,6370,3
|
|
20250425,101900,37765680,6370,6370,6370,6370,10
|
|
20250425,101800,37701980,6370,6370,6370,6370,100
|
|
20250425,101700,37064980,6360,6360,6360,6360,0
|
|
20250425,101600,37064980,6360,6360,6360,6360,0
|
|
20250425,101500,37064980,6360,6360,6360,6360,1000
|
|
20250425,101400,30704980,6380,6380,6380,6380,0
|
|
20250425,101300,30704980,6380,6380,6380,6380,0
|
|
20250425,101200,30704980,6380,6380,6380,6380,0
|
|
20250425,101100,30704980,6380,6380,6380,6380,0
|
|
20250425,101000,30704980,6380,6380,6380,6380,0
|
|
20250425,100900,30704980,6380,6370,6380,6370,153
|
|
20250425,100800,29730360,6370,6360,6370,6360,93
|
|
20250425,100700,29138860,6370,6370,6370,6370,0
|
|
20250425,100600,29138860,6370,6370,6370,6370,0
|
|
20250425,100500,29138860,6370,6370,6370,6370,0
|
|
20250425,100400,29138860,6370,6370,6370,6370,0
|
|
20250425,100300,29138860,6370,6370,6370,6370,0
|
|
20250425,100200,29138860,6370,6370,6370,6370,1
|
|
20250425,100100,29132490,6370,6370,6370,6370,194
|
|
20250425,100000,27896710,6380,6380,6380,6380,0
|
|
20250425,095900,27896710,6380,6380,6380,6380,320
|
|
20250425,095800,25855110,6390,6390,6390,6390,0
|
|
20250425,095700,25855110,6390,6390,6390,6390,0
|
|
20250425,095600,25855110,6390,6390,6390,6390,2
|
|
20250425,095500,25842330,6380,6380,6380,6380,50
|
|
20250425,095400,25523330,6380,6380,6380,6380,190
|
|
20250425,095300,24311130,6380,6370,6380,6370,217
|
|
20250425,095200,22928280,6370,6370,6370,6370,222
|
|
20250425,095100,21514140,6360,6350,6360,6350,459
|
|
20250425,095000,18596400,6350,6350,6350,6350,0
|
|
20250425,094900,18596400,6350,6340,6350,6340,1080
|
|
20250425,094800,11744840,6330,6340,6340,6330,73
|
|
20250425,094700,11282740,6340,6340,6340,6340,100
|
|
20250425,094600,10648740,6340,6340,6340,6340,0
|
|
20250425,094500,10648740,6340,6340,6340,6340,8
|
|
20250425,094400,10598020,6340,6340,6340,6340,8
|
|
20250425,094300,10547300,6340,6340,6340,6340,0
|
|
20250425,094200,10547300,6340,6340,6340,6340,0
|
|
20250425,094100,10547300,6340,6340,6340,6340,0
|
|
20250425,094000,10547300,6340,6340,6340,6340,163
|
|
20250425,093900,9513880,6340,6340,6340,6340,0
|
|
20250425,093800,9513880,6340,6340,6340,6340,2
|
|
20250425,093700,9501200,6330,6330,6330,6330,50
|
|
20250425,093600,9184700,6330,6330,6330,6330,0
|
|
20250425,093500,9184700,6330,6330,6330,6330,0
|
|
20250425,093400,9184700,6330,6330,6330,6330,4
|
|
20250425,093300,9159380,6340,6340,6340,6340,0
|
|
20250425,093200,9159380,6340,6340,6340,6340,0
|
|
20250425,093100,9159380,6340,6340,6340,6340,10
|
|
20250425,093000,9095980,6340,6340,6340,6340,147
|
|
20250425,092900,8164000,6340,6340,6340,6340,0
|
|
20250425,092800,8164000,6340,6340,6340,6340,0
|
|
20250425,092700,8164000,6340,6340,6340,6340,17
|
|
20250425,092600,8056220,6330,6330,6330,6330,30
|
|
20250425,092500,7866320,6330,6330,6330,6330,0
|
|
20250425,092400,7866320,6330,6330,6330,6330,1
|
|
20250425,092300,7859990,6330,6330,6330,6330,23
|
|
20250425,092200,7714400,6340,6340,6340,6340,0
|
|
20250425,092100,7714400,6340,6340,6340,6340,0
|
|
20250425,092000,7714400,6340,6340,6340,6340,0
|
|
20250425,091900,7714400,6340,6340,6340,6340,8
|
|
20250425,091800,7663680,6340,6340,6340,6340,0
|
|
20250425,091700,7663680,6340,6340,6340,6340,4
|
|
20250425,091600,7638320,6340,6340,6340,6340,8
|
|
20250425,091500,7587600,6340,6340,6340,6340,150
|
|
20250425,091400,6636600,6360,6360,6360,6360,188
|
|
20250425,091300,5440920,6360,6360,6360,6360,0
|
|
20250425,091200,5440920,6360,6360,6360,6360,0
|
|
20250425,091100,5440920,6360,6360,6360,6360,0
|
|
20250425,091000,5440920,6360,6360,6360,6360,0
|
|
20250425,090900,5440920,6360,6340,6360,6340,118
|
|
20250425,090800,4692630,6340,6340,6340,6340,0
|
|
20250425,090700,4692630,6340,6340,6340,6340,6
|
|
20250425,090600,4654590,6340,6340,6340,6340,0
|
|
20250425,090500,4654590,6340,6340,6340,6340,1
|
|
20250425,090400,4648250,6330,6330,6330,6330,9
|
|
20250425,090300,4591280,6330,6320,6330,6320,164
|
|
20250425,090200,3553810,6320,6320,6320,6320,1
|
|
20250425,090100,3547490,6320,6310,6320,6310,138
|
|
20250425,090000,2675760,6320,6310,6320,6310,424
|