622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,191900,458507342,4885,4885,4885,4885,4081
|
|
20250625,191800,458507342,4885,4885,4885,4885,0
|
|
20250625,191700,458507342,4885,4885,4885,4885,0
|
|
20250625,191600,458507342,4885,4885,4885,4885,0
|
|
20250625,191500,458507342,4885,4885,4885,4885,0
|
|
20250625,191400,458507342,4885,4885,4885,4885,0
|
|
20250625,191300,458507342,4885,4885,4885,4885,0
|
|
20250625,191200,458507342,4885,4885,4885,4885,0
|
|
20250625,191100,458507342,4885,4885,4885,4885,0
|
|
20250625,191000,458507342,4885,4885,4885,4885,0
|
|
20250625,190900,458507342,4885,4885,4885,4885,0
|
|
20250625,190800,458507342,4885,4885,4885,4885,0
|
|
20250625,190700,458507342,4885,4885,4885,4885,0
|
|
20250625,190600,458507342,4885,4885,4885,4885,0
|
|
20250625,190500,458507342,4885,4885,4885,4885,0
|
|
20250625,190400,458507342,4885,4885,4885,4885,0
|
|
20250625,190300,458507342,4885,4885,4885,4885,0
|
|
20250625,190200,458507342,4885,4885,4885,4885,0
|
|
20250625,190100,458507342,4885,4885,4885,4885,0
|
|
20250625,190000,458507342,4885,4885,4885,4885,0
|
|
20250625,185900,458507342,4885,4885,4885,4885,0
|
|
20250625,185800,458507342,4885,4885,4885,4885,0
|
|
20250625,185700,458507342,4885,4885,4885,4885,0
|
|
20250625,185600,458507342,4885,4885,4885,4885,0
|
|
20250625,185500,458507342,4885,4885,4885,4885,0
|
|
20250625,185400,458507342,4885,4885,4885,4885,0
|
|
20250625,185300,458507342,4885,4885,4885,4885,0
|
|
20250625,185200,458507342,4885,4885,4885,4885,0
|
|
20250625,185100,458507342,4885,4885,4885,4885,0
|
|
20250625,185000,458507342,4885,4885,4885,4885,0
|
|
20250625,184900,458507342,4885,4885,4885,4885,4081
|
|
20250625,184800,458507342,4885,4885,4885,4885,0
|
|
20250625,184700,458507342,4885,4885,4885,4885,0
|
|
20250625,184600,458507342,4885,4885,4885,4885,0
|
|
20250625,184500,458507342,4885,4885,4885,4885,0
|
|
20250625,184400,458507342,4885,4885,4885,4885,0
|
|
20250625,184300,458507342,4885,4885,4885,4885,0
|
|
20250625,184200,458507342,4885,4885,4885,4885,0
|
|
20250625,184100,458507342,4885,4885,4885,4885,0
|
|
20250625,184000,458507342,4885,4885,4885,4885,0
|
|
20250625,183900,458507342,4885,4885,4885,4885,0
|
|
20250625,183800,458507342,4885,4885,4885,4885,0
|
|
20250625,183700,458507342,4885,4885,4885,4885,0
|
|
20250625,183600,458507342,4885,4885,4885,4885,0
|
|
20250625,183500,458507342,4885,4885,4885,4885,0
|
|
20250625,183400,458507342,4885,4885,4885,4885,0
|
|
20250625,183300,458507342,4885,4885,4885,4885,0
|
|
20250625,183200,458507342,4885,4885,4885,4885,0
|
|
20250625,183100,458507342,4885,4885,4885,4885,0
|
|
20250625,183000,458507342,4885,4885,4885,4885,0
|
|
20250625,182900,458507342,4885,4885,4885,4885,0
|
|
20250625,182800,458507342,4885,4885,4885,4885,0
|
|
20250625,182700,458507342,4885,4885,4885,4885,0
|
|
20250625,182600,458507342,4885,4885,4885,4885,0
|
|
20250625,182500,458507342,4885,4885,4885,4885,0
|
|
20250625,182400,458507342,4885,4885,4885,4885,0
|
|
20250625,182300,458507342,4885,4885,4885,4885,0
|
|
20250625,182200,458507342,4885,4885,4885,4885,0
|
|
20250625,182100,458507342,4885,4885,4885,4885,0
|
|
20250625,182000,458507342,4885,4885,4885,4885,0
|
|
20250625,181900,458507342,4885,4885,4885,4885,4081
|
|
20250625,181800,458507342,4885,4885,4885,4885,0
|
|
20250625,181700,458507342,4885,4885,4885,4885,0
|
|
20250625,181600,458507342,4885,4885,4885,4885,0
|
|
20250625,181500,458507342,4885,4885,4885,4885,0
|
|
20250625,181400,458507342,4885,4885,4885,4885,0
|
|
20250625,181300,458507342,4885,4885,4885,4885,0
|
|
20250625,181200,458507342,4885,4885,4885,4885,0
|
|
20250625,181100,458507342,4885,4885,4885,4885,0
|
|
20250625,181000,458507342,4885,4885,4885,4885,0
|
|
20250625,180900,458507342,4885,4885,4885,4885,0
|
|
20250625,180800,458507342,4885,4885,4885,4885,0
|
|
20250625,180700,458507342,4885,4885,4885,4885,0
|
|
20250625,180600,458507342,4885,4885,4885,4885,0
|
|
20250625,180500,458507342,4885,4885,4885,4885,0
|
|
20250625,180400,458507342,4885,4885,4885,4885,0
|
|
20250625,180300,458507342,4885,4885,4885,4885,0
|
|
20250625,180200,458507342,4885,4885,4885,4885,0
|
|
20250625,180100,458507342,4885,4885,4885,4885,0
|
|
20250625,180000,458507342,4885,4885,4885,4885,0
|
|
20250625,175900,458507342,4885,4885,4885,4885,0
|
|
20250625,175800,458507342,4885,4885,4885,4885,0
|
|
20250625,175700,458507342,4885,4885,4885,4885,0
|
|
20250625,175600,458507342,4885,4885,4885,4885,0
|
|
20250625,175500,458507342,4885,4885,4885,4885,0
|
|
20250625,175400,458507342,4885,4885,4885,4885,0
|
|
20250625,175300,458507342,4885,4885,4885,4885,0
|
|
20250625,175200,458507342,4885,4885,4885,4885,0
|
|
20250625,175100,458507342,4885,4885,4885,4885,0
|
|
20250625,175000,458507342,4885,4885,4885,4885,0
|
|
20250625,174900,458507342,4885,4885,4885,4885,4081
|
|
20250625,174800,458507342,4885,4885,4885,4885,0
|
|
20250625,174700,458507342,4885,4885,4885,4885,0
|
|
20250625,174600,458507342,4885,4885,4885,4885,0
|
|
20250625,174500,458507342,4885,4885,4885,4885,0
|
|
20250625,174400,458507342,4885,4885,4885,4885,0
|
|
20250625,174300,458507342,4885,4885,4885,4885,0
|
|
20250625,174200,458507342,4885,4885,4885,4885,0
|
|
20250625,174100,458507342,4885,4885,4885,4885,0
|
|
20250625,174000,458507342,4885,4885,4885,4885,0
|
|
20250625,173900,458507342,4885,4885,4885,4885,0
|
|
20250625,173800,458507342,4885,4885,4885,4885,0
|
|
20250625,173700,458507342,4885,4885,4885,4885,0
|
|
20250625,173600,458507342,4885,4885,4885,4885,0
|
|
20250625,173500,458507342,4885,4885,4885,4885,0
|
|
20250625,173400,458507342,4885,4885,4885,4885,0
|
|
20250625,173300,458507342,4885,4885,4885,4885,0
|
|
20250625,173200,458507342,4885,4885,4885,4885,0
|
|
20250625,173100,458507342,4885,4885,4885,4885,0
|
|
20250625,173000,458507342,4885,4885,4885,4885,0
|
|
20250625,172900,458507342,4885,4885,4885,4885,0
|
|
20250625,172800,458507342,4885,4885,4885,4885,0
|
|
20250625,172700,458507342,4885,4885,4885,4885,0
|
|
20250625,172600,458507342,4885,4885,4885,4885,0
|
|
20250625,172500,458507342,4885,4885,4885,4885,0
|
|
20250625,172400,458507342,4885,4885,4885,4885,0
|
|
20250625,172300,458507342,4885,4885,4885,4885,0
|
|
20250625,172200,458507342,4885,4885,4885,4885,0
|
|
20250625,172100,458507342,4885,4885,4885,4885,0
|
|
20250625,172000,458507342,4885,4885,4885,4885,0
|
|
20250625,171900,458507342,4885,4885,4885,4885,4081
|
|
20250625,171800,458507342,4885,4885,4885,4885,0
|
|
20250625,171700,458507342,4885,4885,4885,4885,0
|
|
20250625,171600,458507342,4885,4885,4885,4885,0
|
|
20250625,171500,458507342,4885,4885,4885,4885,0
|
|
20250625,171400,458507342,4885,4885,4885,4885,0
|
|
20250625,171300,458507342,4885,4885,4885,4885,0
|
|
20250625,171200,458507342,4885,4885,4885,4885,0
|
|
20250625,171100,458507342,4885,4885,4885,4885,0
|
|
20250625,171000,458507342,4885,4885,4885,4885,0
|
|
20250625,170900,458507342,4885,4885,4885,4885,0
|
|
20250625,170800,458507342,4885,4885,4885,4885,0
|
|
20250625,170700,458507342,4885,4885,4885,4885,0
|
|
20250625,170600,458507342,4885,4885,4885,4885,0
|
|
20250625,170500,458507342,4885,4885,4885,4885,0
|
|
20250625,170400,458507342,4885,4885,4885,4885,0
|
|
20250625,170300,458507342,4885,4885,4885,4885,0
|
|
20250625,170200,458507342,4885,4885,4885,4885,0
|
|
20250625,170100,458507342,4885,4885,4885,4885,0
|
|
20250625,170000,458507342,4885,4885,4885,4885,0
|
|
20250625,165900,458507342,4885,4885,4885,4885,0
|
|
20250625,165800,458507342,4885,4885,4885,4885,0
|
|
20250625,165700,458507342,4885,4885,4885,4885,0
|
|
20250625,165600,458507342,4885,4885,4885,4885,0
|
|
20250625,165500,458507342,4885,4885,4885,4885,0
|
|
20250625,165400,458507342,4885,4885,4885,4885,0
|
|
20250625,165300,458507342,4885,4885,4885,4885,0
|
|
20250625,165200,458507342,4885,4885,4885,4885,0
|
|
20250625,165100,458507342,4885,4885,4885,4885,0
|
|
20250625,165000,458507342,4885,4885,4885,4885,0
|
|
20250625,164900,458507342,4885,4885,4885,4885,4081
|
|
20250625,164800,458507342,4885,4885,4885,4885,0
|
|
20250625,164700,458507342,4885,4885,4885,4885,0
|
|
20250625,164600,458507342,4885,4885,4885,4885,0
|
|
20250625,164500,458507342,4885,4885,4885,4885,0
|
|
20250625,164400,458507342,4885,4885,4885,4885,0
|
|
20250625,164300,458507342,4885,4885,4885,4885,0
|
|
20250625,164200,458507342,4885,4885,4885,4885,0
|
|
20250625,164100,458507342,4885,4885,4885,4885,0
|
|
20250625,164000,458507342,4885,4885,4885,4885,0
|
|
20250625,163900,458507342,4885,4885,4885,4885,0
|
|
20250625,163800,458507342,4885,4885,4885,4885,0
|
|
20250625,163700,458507342,4885,4885,4885,4885,0
|
|
20250625,163600,458507342,4885,4885,4885,4885,0
|
|
20250625,163500,458507342,4885,4885,4885,4885,0
|
|
20250625,163400,458507342,4885,4885,4885,4885,0
|
|
20250625,163300,458507342,4885,4885,4885,4885,0
|
|
20250625,163200,458507342,4885,4885,4885,4885,0
|
|
20250625,163100,458507342,4885,4885,4885,4885,0
|
|
20250625,163000,458507342,4885,4885,4885,4885,0
|
|
20250625,162900,458507342,4885,4885,4885,4885,0
|
|
20250625,162800,458507342,4885,4885,4885,4885,0
|
|
20250625,162700,458507342,4885,4885,4885,4885,0
|
|
20250625,162600,458507342,4885,4885,4885,4885,0
|
|
20250625,162500,458507342,4885,4885,4885,4885,0
|
|
20250625,162400,458507342,4885,4885,4885,4885,0
|
|
20250625,162300,458507342,4885,4885,4885,4885,0
|
|
20250625,162200,458507342,4885,4885,4885,4885,0
|
|
20250625,162100,458507342,4885,4885,4885,4885,0
|
|
20250625,162000,458507342,4885,4885,4885,4885,0
|
|
20250625,161900,458507342,4885,4885,4885,4885,4081
|
|
20250625,161800,458507342,4885,4885,4885,4885,0
|
|
20250625,161700,458507342,4885,4885,4885,4885,0
|
|
20250625,161600,458507342,4885,4885,4885,4885,0
|
|
20250625,161500,458507342,4885,4885,4885,4885,0
|
|
20250625,161400,458507342,4885,4885,4885,4885,0
|
|
20250625,161300,458507342,4885,4885,4885,4885,0
|
|
20250625,161200,458507342,4885,4885,4885,4885,0
|
|
20250625,161100,458507342,4885,4885,4885,4885,0
|
|
20250625,161000,458507342,4885,4885,4885,4885,0
|
|
20250625,160900,458507342,4885,4885,4885,4885,0
|
|
20250625,160800,458507342,4885,4885,4885,4885,0
|
|
20250625,160700,458507342,4885,4885,4885,4885,0
|
|
20250625,160600,458507342,4885,4885,4885,4885,0
|
|
20250625,160500,458507342,4885,4885,4885,4885,0
|
|
20250625,160400,458507342,4885,4885,4885,4885,0
|
|
20250625,160300,458507342,4885,4885,4885,4885,0
|
|
20250625,160200,458507342,4885,4885,4885,4885,0
|
|
20250625,160100,458507342,4885,4885,4885,4885,0
|
|
20250625,160000,458507342,4885,4885,4885,4885,0
|
|
20250625,155900,458507342,4885,4885,4885,4885,0
|
|
20250625,155800,458507342,4885,4885,4885,4885,0
|
|
20250625,155700,458507342,4885,4885,4885,4885,0
|
|
20250625,155600,458507342,4885,4885,4885,4885,0
|
|
20250625,155500,458507342,4885,4885,4885,4885,0
|
|
20250625,155400,458507342,4885,4885,4885,4885,0
|
|
20250625,155300,458507342,4885,4885,4885,4885,0
|
|
20250625,155200,458507342,4885,4885,4885,4885,0
|
|
20250625,155100,458507342,4885,4885,4885,4885,0
|
|
20250625,155000,458507342,4885,4885,4885,4885,0
|
|
20250625,154900,458507342,4885,4885,4885,4885,4081
|
|
20250625,154800,458507342,4885,4885,4885,4885,0
|
|
20250625,154700,458507342,4885,4885,4885,4885,0
|
|
20250625,154600,458507342,4885,4885,4885,4885,0
|
|
20250625,154500,458507342,4885,4885,4885,4885,0
|
|
20250625,154400,458507342,4885,4885,4885,4885,0
|
|
20250625,154300,458507342,4885,4885,4885,4885,0
|
|
20250625,154200,458507342,4885,4885,4885,4885,0
|
|
20250625,154100,458507342,4885,4885,4885,4885,0
|
|
20250625,154000,458507342,4885,4885,4885,4885,0
|
|
20250625,153900,458507342,4885,4885,4885,4885,0
|
|
20250625,153800,458507342,4885,4885,4885,4885,0
|
|
20250625,153700,458507342,4885,4885,4885,4885,0
|
|
20250625,153600,458507342,4885,4885,4885,4885,0
|
|
20250625,153500,458507342,4885,4885,4885,4885,0
|
|
20250625,153400,458507342,4885,4885,4885,4885,0
|
|
20250625,153300,458507342,4885,4885,4885,4885,0
|
|
20250625,153200,458507342,4885,4885,4885,4885,0
|
|
20250625,153100,458507342,4885,4885,4885,4885,0
|
|
20250625,153000,458507342,4885,4885,4885,4885,4081
|
|
20250625,152900,438571657,4885,4885,4885,4885,0
|
|
20250625,152800,438571657,4885,4885,4885,4885,0
|
|
20250625,152700,438571657,4885,4885,4885,4885,0
|
|
20250625,152600,438571657,4885,4885,4885,4885,0
|
|
20250625,152500,438571657,4885,4885,4885,4885,0
|
|
20250625,152400,438571657,4885,4885,4885,4885,0
|
|
20250625,152300,438571657,4885,4885,4885,4885,0
|
|
20250625,152200,438571657,4885,4885,4885,4885,0
|
|
20250625,152100,438571657,4885,4885,4885,4885,0
|
|
20250625,152000,438571657,4885,4885,4885,4885,0
|
|
20250625,151900,438571657,4885,4880,4885,4880,1202
|
|
20250625,151800,432705807,4885,4885,4885,4885,2
|
|
20250625,151700,432696037,4880,4880,4880,4880,47
|
|
20250625,151600,432466677,4885,4885,4885,4885,0
|
|
20250625,151500,432466677,4885,4885,4885,4885,4
|
|
20250625,151400,432447137,4880,4880,4880,4880,0
|
|
20250625,151300,432447137,4880,4880,4880,4880,120
|
|
20250625,151200,431861537,4885,4885,4885,4885,0
|
|
20250625,151100,431861537,4885,4885,4885,4885,235
|
|
20250625,151000,430713562,4890,4890,4890,4890,0
|
|
20250625,150900,430713562,4890,4890,4890,4885,30
|
|
20250625,150800,430567002,4885,4885,4885,4885,55
|
|
20250625,150700,430298327,4890,4890,4890,4890,100
|
|
20250625,150600,429809327,4895,4895,4895,4895,50
|
|
20250625,150500,429564577,4895,4895,4895,4895,50
|
|
20250625,150400,429319827,4900,4880,4900,4880,4280
|
|
20250625,150300,408373022,4880,4880,4880,4880,0
|
|
20250625,150200,408373022,4880,4880,4880,4880,39
|
|
20250625,150100,408182702,4880,4880,4880,4880,117
|
|
20250625,150000,407611742,4875,4875,4875,4875,0
|
|
20250625,145900,407611742,4875,4875,4880,4875,677
|
|
20250625,145800,404308682,4875,4875,4875,4875,0
|
|
20250625,145700,404308682,4875,4875,4875,4875,164
|
|
20250625,145600,403509182,4875,4875,4875,4875,0
|
|
20250625,145500,403509182,4875,4875,4875,4875,35
|
|
20250625,145400,403338557,4875,4875,4875,4875,0
|
|
20250625,145300,403338557,4875,4875,4875,4875,0
|
|
20250625,145200,403338557,4875,4875,4875,4875,0
|
|
20250625,145100,403338557,4875,4875,4875,4875,0
|
|
20250625,145000,403338557,4875,4875,4875,4875,0
|
|
20250625,144900,403338557,4875,4875,4875,4875,25
|
|
20250625,144800,403216682,4880,4880,4880,4880,0
|
|
20250625,144700,403216682,4880,4880,4880,4880,237
|
|
20250625,144600,402060122,4880,4880,4880,4880,39
|
|
20250625,144500,401869802,4880,4880,4880,4880,224
|
|
20250625,144400,400776682,4880,4880,4880,4880,6
|
|
20250625,144300,400747402,4880,4880,4880,4880,0
|
|
20250625,144200,400747402,4880,4880,4880,4880,4
|
|
20250625,144100,400727882,4885,4885,4885,4885,0
|
|
20250625,144000,400727882,4885,4885,4885,4885,163
|
|
20250625,143900,399931627,4870,4870,4870,4870,0
|
|
20250625,143800,399931627,4870,4885,4885,4870,102
|
|
20250625,143700,399434482,4880,4880,4880,4880,13
|
|
20250625,143600,399371042,4885,4885,4885,4885,204
|
|
20250625,143500,398374502,4885,4885,4885,4885,1
|
|
20250625,143400,398369617,4880,4875,4880,4875,299
|
|
20250625,143300,396910502,4875,4875,4875,4875,5
|
|
20250625,143200,396886127,4880,4880,4880,4880,0
|
|
20250625,143100,396886127,4880,4880,4880,4880,0
|
|
20250625,143000,396886127,4880,4880,4880,4880,0
|
|
20250625,142900,396886127,4880,4880,4880,4880,0
|
|
20250625,142800,396886127,4880,4880,4880,4880,1
|
|
20250625,142700,396881247,4875,4875,4875,4875,0
|
|
20250625,142600,396881247,4875,4875,4875,4875,0
|
|
20250625,142500,396881247,4875,4875,4875,4875,3
|
|
20250625,142400,396866622,4880,4880,4880,4880,0
|
|
20250625,142300,396866622,4880,4880,4880,4880,0
|
|
20250625,142200,396866622,4880,4880,4880,4880,1
|
|
20250625,142100,396861742,4875,4875,4875,4875,554
|
|
20250625,142000,394160992,4865,4865,4865,4865,0
|
|
20250625,141900,394160992,4865,4865,4865,4865,0
|
|
20250625,141800,394160992,4865,4875,4875,4865,101
|
|
20250625,141700,393669617,4850,4850,4850,4850,0
|
|
20250625,141600,393669617,4850,4850,4850,4850,0
|
|
20250625,141500,393669617,4850,4850,4850,4850,0
|
|
20250625,141400,393669617,4850,4850,4850,4850,133
|
|
20250625,141300,393024567,4850,4850,4850,4850,370
|
|
20250625,141200,391230067,4855,4855,4855,4855,0
|
|
20250625,141100,391230067,4855,4855,4855,4855,0
|
|
20250625,141000,391230067,4855,4855,4855,4855,445
|
|
20250625,140900,389069592,4860,4860,4860,4860,780
|
|
20250625,140800,385278792,4870,4870,4870,4870,0
|
|
20250625,140700,385278792,4870,4870,4870,4870,500
|
|
20250625,140600,382843792,4870,4870,4870,4870,15
|
|
20250625,140500,382770742,4870,4870,4870,4870,29
|
|
20250625,140400,382629512,4870,4870,4870,4870,0
|
|
20250625,140300,382629512,4870,4870,4870,4870,1819
|
|
20250625,140200,373770982,4870,4870,4870,4870,0
|
|
20250625,140100,373770982,4870,4870,4870,4870,0
|
|
20250625,140000,373770982,4870,4870,4870,4870,82
|
|
20250625,135900,373371642,4875,4875,4875,4875,171
|
|
20250625,135800,372538017,4880,4875,4880,4875,30
|
|
20250625,135700,372391712,4880,4880,4880,4880,1
|
|
20250625,135600,372386832,4885,4885,4885,4885,0
|
|
20250625,135500,372386832,4885,4885,4885,4885,1
|
|
20250625,135400,372381947,4875,4875,4875,4875,0
|
|
20250625,135300,372381947,4875,4875,4875,4875,0
|
|
20250625,135200,372381947,4875,4875,4875,4875,0
|
|
20250625,135100,372381947,4875,4875,4875,4875,200
|
|
20250625,135000,371406947,4880,4880,4880,4880,993
|
|
20250625,134900,366561107,4880,4880,4880,4880,16
|
|
20250625,134800,366483027,4885,4885,4885,4885,1
|
|
20250625,134700,366478142,4885,4885,4885,4885,248
|
|
20250625,134600,365266662,4885,4885,4885,4885,421
|
|
20250625,134500,363210077,4885,4875,4885,4875,223
|
|
20250625,134400,362122472,4870,4870,4870,4870,0
|
|
20250625,134300,362122472,4870,4870,4870,4870,0
|
|
20250625,134200,362122472,4870,4870,4870,4870,133
|
|
20250625,134100,361474762,4875,4875,4875,4875,9
|
|
20250625,134000,361430887,4875,4875,4875,4875,30
|
|
20250625,133900,361284637,4875,4875,4875,4875,138
|
|
20250625,133800,360611887,4875,4875,4875,4875,0
|
|
20250625,133700,360611887,4875,4870,4875,4870,435
|
|
20250625,133600,358492602,4870,4870,4870,4870,7
|
|
20250625,133500,358458512,4855,4865,4865,4855,108
|
|
20250625,133400,357933827,4870,4870,4870,4870,0
|
|
20250625,133300,357933827,4870,4870,4870,4870,0
|
|
20250625,133200,357933827,4870,4870,4870,4870,187
|
|
20250625,133100,357023137,4870,4860,4870,4860,27
|
|
20250625,133000,356891697,4860,4875,4875,4860,797
|
|
20250625,132900,353010347,4875,4875,4875,4875,0
|
|
20250625,132800,353010347,4875,4875,4875,4875,0
|
|
20250625,132700,353010347,4875,4875,4875,4875,120
|
|
20250625,132600,352425347,4890,4880,4890,4880,3337
|
|
20250625,132500,336131917,4890,4890,4890,4890,0
|
|
20250625,132400,336131917,4890,4875,4890,4875,716
|
|
20250625,132300,332635382,4870,4870,4875,4870,791
|
|
20250625,132200,328780567,4860,4860,4860,4860,0
|
|
20250625,132100,328780567,4860,4860,4860,4860,269
|
|
20250625,132000,327473227,4860,4860,4860,4860,61
|
|
20250625,131900,327176767,4860,4860,4860,4860,0
|
|
20250625,131800,327176767,4860,4860,4860,4860,233
|
|
20250625,131700,326044387,4860,4860,4860,4860,10
|
|
20250625,131600,325995787,4860,4860,4860,4860,0
|
|
20250625,131500,325995787,4860,4860,4860,4860,1
|
|
20250625,131400,325990927,4855,4860,4860,4855,500
|
|
20250625,131300,323562547,4850,4850,4850,4850,0
|
|
20250625,131200,323562547,4850,4850,4850,4850,0
|
|
20250625,131100,323562547,4850,4850,4850,4850,335
|
|
20250625,131000,321937797,4850,4860,4875,4850,2870
|
|
20250625,130900,307988142,4860,4860,4860,4860,521
|
|
20250625,130800,305456082,4860,4860,4860,4860,0
|
|
20250625,130700,305456082,4860,4860,4860,4860,0
|
|
20250625,130600,305456082,4860,4860,4860,4860,0
|
|
20250625,130500,305456082,4860,4860,4860,4860,2
|
|
20250625,130400,305446362,4860,4865,4865,4860,257
|
|
20250625,130300,304196837,4880,4880,4880,4880,139
|
|
20250625,130200,303518517,4890,4890,4890,4890,0
|
|
20250625,130100,303518517,4890,4890,4890,4890,0
|
|
20250625,130000,303518517,4890,4865,4890,4850,3393
|
|
20250625,125900,287002747,4865,4865,4865,4865,150
|
|
20250625,125800,286272997,4860,4860,4860,4860,0
|
|
20250625,125700,286272997,4860,4860,4860,4860,246
|
|
20250625,125600,285077437,4865,4865,4865,4865,136
|
|
20250625,125500,284415797,4875,4875,4875,4875,1
|
|
20250625,125400,284410922,4875,4875,4875,4875,0
|
|
20250625,125300,284410922,4875,4875,4875,4875,15
|
|
20250625,125200,284337797,4875,4875,4875,4875,10
|
|
20250625,125100,284289047,4875,4875,4875,4875,55
|
|
20250625,125000,284020922,4875,4880,4880,4875,486
|
|
20250625,124900,281649372,4875,4865,4875,4865,421
|
|
20250625,124800,279598997,4865,4865,4865,4865,0
|
|
20250625,124700,279598997,4865,4865,4865,4865,0
|
|
20250625,124600,279598997,4865,4870,4870,4865,721
|
|
20250625,124500,276089392,4870,4870,4870,4870,0
|
|
20250625,124400,276089392,4870,4870,4870,4870,0
|
|
20250625,124300,276089392,4870,4870,4870,4870,240
|
|
20250625,124200,274920592,4875,4875,4875,4875,0
|
|
20250625,124100,274920592,4875,4880,4880,4875,36
|
|
20250625,124000,274745062,4880,4880,4880,4880,294
|
|
20250625,123900,273310342,4880,4880,4880,4880,8
|
|
20250625,123800,273271302,4880,4875,4880,4875,141
|
|
20250625,123700,272583917,4875,4875,4875,4875,0
|
|
20250625,123600,272583917,4875,4875,4875,4875,0
|
|
20250625,123500,272583917,4875,4875,4875,4875,512
|
|
20250625,123400,270087917,4875,4875,4875,4875,0
|
|
20250625,123300,270087917,4875,4880,4880,4875,904
|
|
20250625,123200,265677017,4885,4885,4885,4885,0
|
|
20250625,123100,265677017,4885,4885,4885,4885,1000
|
|
20250625,123000,260792017,4870,4870,4870,4870,270
|
|
20250625,122900,259477117,4870,4870,4870,4870,0
|
|
20250625,122800,259477117,4870,4870,4870,4870,283
|
|
20250625,122700,258098907,4875,4885,4885,4875,323
|
|
20250625,122600,256522267,4875,4875,4875,4875,37
|
|
20250625,122500,256341892,4875,4875,4875,4875,0
|
|
20250625,122400,256341892,4875,4875,4875,4875,94
|
|
20250625,122300,255883642,4885,4885,4885,4885,0
|
|
20250625,122200,255883642,4885,4885,4885,4885,1
|
|
20250625,122100,255878757,4885,4885,4885,4885,0
|
|
20250625,122000,255878757,4885,4885,4885,4885,0
|
|
20250625,121900,255878757,4885,4885,4885,4885,0
|
|
20250625,121800,255878757,4885,4885,4885,4885,0
|
|
20250625,121700,255878757,4885,4880,4885,4880,6
|
|
20250625,121600,255849472,4880,4875,4880,4875,127
|
|
20250625,121500,255229722,4875,4875,4875,4875,25
|
|
20250625,121400,255107847,4875,4875,4875,4875,0
|
|
20250625,121300,255107847,4875,4875,4875,4875,54
|
|
20250625,121200,254844597,4885,4885,4885,4885,0
|
|
20250625,121100,254844597,4885,4885,4885,4885,0
|
|
20250625,121000,254844597,4885,4885,4885,4885,0
|
|
20250625,120900,254844597,4885,4885,4885,4885,1
|
|
20250625,120800,254839712,4875,4885,4885,4875,3963
|
|
20250625,120700,235519962,4880,4880,4880,4880,0
|
|
20250625,120600,235519962,4880,4880,4880,4880,128
|
|
20250625,120500,234895322,4870,4870,4870,4870,0
|
|
20250625,120400,234895322,4870,4870,4870,4870,0
|
|
20250625,120300,234895322,4870,4870,4870,4870,0
|
|
20250625,120200,234895322,4870,4870,4870,4870,2
|
|
20250625,120100,234885582,4875,4875,4875,4875,0
|
|
20250625,120000,234885582,4875,4875,4875,4875,0
|
|
20250625,115900,234885582,4875,4875,4875,4875,355
|
|
20250625,115800,233154957,4875,4875,4875,4875,322
|
|
20250625,115700,231585207,4880,4880,4880,4880,0
|
|
20250625,115600,231585207,4880,4880,4880,4880,1
|
|
20250625,115500,231580327,4880,4875,4880,4875,253
|
|
20250625,115400,230346942,4880,4880,4880,4880,33
|
|
20250625,115300,230185902,4880,4880,4880,4880,119
|
|
20250625,115200,229605182,4880,4880,4880,4880,1
|
|
20250625,115100,229600302,4880,4880,4880,4880,135
|
|
20250625,115000,228941502,4885,4885,4885,4885,0
|
|
20250625,114900,228941502,4885,4885,4885,4885,32
|
|
20250625,114800,228785182,4885,4885,4885,4885,118
|
|
20250625,114700,228208752,4885,4890,4890,4885,253
|
|
20250625,114600,226972842,4885,4885,4885,4885,426
|
|
20250625,114500,224891832,4880,4885,4885,4880,23
|
|
20250625,114400,224779582,4880,4885,4890,4880,167
|
|
20250625,114300,223964402,4895,4895,4895,4895,0
|
|
20250625,114200,223964402,4895,4895,4895,4895,0
|
|
20250625,114100,223964402,4895,4895,4895,4895,9
|
|
20250625,114000,223920347,4895,4895,4895,4895,1
|
|
20250625,113900,223915452,4890,4895,4895,4890,511
|
|
20250625,113800,221415607,4890,4885,4890,4885,1188
|
|
20250625,113700,215610637,4885,4875,4885,4875,2528
|
|
20250625,113600,203269902,4875,4875,4875,4875,0
|
|
20250625,113500,203269902,4875,4875,4875,4875,5
|
|
20250625,113400,203245527,4885,4885,4885,4885,0
|
|
20250625,113300,203245527,4885,4885,4885,4885,0
|
|
20250625,113200,203245527,4885,4885,4885,4885,11
|
|
20250625,113100,203191792,4880,4880,4880,4880,0
|
|
20250625,113000,203191792,4880,4880,4885,4875,1873
|
|
20250625,112900,194051632,4880,4880,4880,4880,1
|
|
20250625,112800,194046752,4875,4875,4875,4875,18
|
|
20250625,112700,193959002,4880,4880,4880,4880,0
|
|
20250625,112600,193959002,4880,4880,4880,4880,0
|
|
20250625,112500,193959002,4880,4880,4880,4880,520
|
|
20250625,112400,191421402,4880,4880,4880,4880,1
|
|
20250625,112300,191416522,4880,4880,4880,4880,0
|
|
20250625,112200,191416522,4880,4880,4880,4880,36
|
|
20250625,112100,191240842,4880,4880,4880,4880,213
|
|
20250625,112000,190201402,4890,4890,4890,4890,0
|
|
20250625,111900,190201402,4890,4890,4890,4890,0
|
|
20250625,111800,190201402,4890,4890,4890,4890,0
|
|
20250625,111700,190201402,4890,4890,4890,4880,50
|
|
20250625,111600,189957372,4890,4890,4890,4890,133
|
|
20250625,111500,189307002,4895,4880,4895,4880,888
|
|
20250625,111400,184965312,4880,4880,4880,4880,0
|
|
20250625,111300,184965312,4880,4880,4880,4880,22
|
|
20250625,111200,184857952,4880,4855,4880,4855,1617
|
|
20250625,111100,176984742,4855,4855,4855,4855,0
|
|
20250625,111000,176984742,4855,4855,4855,4855,0
|
|
20250625,110900,176984742,4855,4855,4855,4855,0
|
|
20250625,110800,176984742,4855,4860,4860,4855,80
|
|
20250625,110700,176596292,4860,4875,4875,4860,221
|
|
20250625,110600,175519232,4860,4860,4860,4860,3
|
|
20250625,110500,175504652,4860,4860,4860,4860,0
|
|
20250625,110400,175504652,4860,4860,4860,4860,100
|
|
20250625,110300,175018652,4867,4867,4867,4867,0
|
|
20250625,110200,175018652,4867,4867,4867,4867,0
|
|
20250625,110100,175018652,4867,4867,4867,4867,19
|
|
20250625,110000,174926179,4860,4860,4860,4860,0
|
|
20250625,105900,174926179,4860,4860,4860,4860,0
|
|
20250625,105800,174926179,4860,4860,4860,4860,0
|
|
20250625,105700,174926179,4860,4860,4860,4860,0
|
|
20250625,105600,174926179,4860,4860,4860,4860,1
|
|
20250625,105500,174921319,4860,4860,4860,4860,1
|
|
20250625,105400,174916459,4865,4865,4865,4865,46
|
|
20250625,105300,174692669,4875,4855,4875,4855,900
|
|
20250625,105200,170316169,4865,4860,4865,4860,328
|
|
20250625,105100,168721984,4860,4860,4860,4860,0
|
|
20250625,105000,168721984,4860,4860,4860,4860,33
|
|
20250625,104900,168561604,4870,4870,4870,4870,0
|
|
20250625,104800,168561604,4870,4870,4870,4870,229
|
|
20250625,104700,167446374,4860,4860,4860,4860,0
|
|
20250625,104600,167446374,4860,4860,4860,4860,0
|
|
20250625,104500,167446374,4860,4860,4860,4860,1
|
|
20250625,104400,167441514,4870,4870,4870,4870,0
|
|
20250625,104300,167441514,4870,4870,4870,4870,108
|
|
20250625,104200,166915554,4885,4885,4885,4885,1
|
|
20250625,104100,166910669,4875,4875,4875,4875,1
|
|
20250625,104000,166905794,4880,4875,4880,4875,669
|
|
20250625,103900,163641499,4870,4870,4870,4870,3
|
|
20250625,103800,163626889,4870,4870,4870,4870,100
|
|
20250625,103700,163139889,4870,4865,4870,4860,732
|
|
20250625,103600,159577044,4870,4870,4870,4870,30
|
|
20250625,103500,159430944,4870,4870,4870,4870,0
|
|
20250625,103400,159430944,4870,4870,4870,4870,1
|
|
20250625,103300,159426074,4865,4870,4870,4865,126
|
|
20250625,103200,158812729,4870,4870,4870,4870,1
|
|
20250625,103100,158807859,4860,4880,4880,4860,243
|
|
20250625,103000,157622039,4865,4865,4865,4865,0
|
|
20250625,102900,157622039,4865,4875,4875,4865,589
|
|
20250625,102800,154753494,4875,4875,4875,4875,0
|
|
20250625,102700,154753494,4875,4875,4875,4875,660
|
|
20250625,102600,151535994,4875,4875,4875,4875,0
|
|
20250625,102500,151535994,4875,4875,4875,4875,30
|
|
20250625,102400,151389744,4870,4870,4870,4870,8
|
|
20250625,102300,151350784,4875,4875,4875,4875,3
|
|
20250625,102200,151336159,4880,4870,4885,4870,71
|
|
20250625,102100,150989729,4880,4880,4880,4875,10
|
|
20250625,102000,150940959,4885,4885,4885,4885,1
|
|
20250625,101900,150936074,4895,4895,4895,4895,0
|
|
20250625,101800,150936074,4895,4890,4895,4890,20
|
|
20250625,101700,150838249,4890,4890,4890,4890,300
|
|
20250625,101600,149371249,4875,4875,4875,4875,146
|
|
20250625,101500,148659499,4875,4875,4875,4875,9
|
|
20250625,101400,148615624,4875,4875,4875,4875,11
|
|
20250625,101300,148561999,4890,4890,4890,4890,402
|
|
20250625,101200,146596219,4890,4880,4890,4875,339
|
|
20250625,101100,144942859,4890,4890,4890,4890,1
|
|
20250625,101000,144937969,4890,4885,4890,4885,16
|
|
20250625,100900,144859734,4880,4880,4880,4880,4
|
|
20250625,100800,144840214,4900,4900,4900,4900,1
|
|
20250625,100700,144835314,4900,4900,4900,4900,40
|
|
20250625,100600,144639314,4890,4890,4890,4890,1368
|
|
20250625,100500,137949794,4895,4890,4900,4890,72
|
|
20250625,100400,137597589,4895,4895,4895,4895,300
|
|
20250625,100300,136129089,4895,4890,4895,4890,118
|
|
20250625,100200,135551529,4890,4890,4890,4890,1
|
|
20250625,100100,135546639,4890,4880,4890,4880,9
|
|
20250625,100000,135502639,4875,4890,4890,4875,6
|
|
20250625,095900,135473374,4890,4885,4890,4885,290
|
|
20250625,095800,134055729,4885,4880,4885,4880,3348
|
|
20250625,095700,117705004,4885,4885,4885,4885,50
|
|
20250625,095600,117460754,4885,4885,4885,4885,10
|
|
20250625,095500,117411904,4885,4885,4885,4885,0
|
|
20250625,095400,117411904,4885,4885,4885,4885,283
|
|
20250625,095300,116029449,4885,4880,4885,4880,388
|
|
20250625,095200,114135909,4875,4865,4875,4865,674
|
|
20250625,095100,110852159,4870,4870,4870,4870,640
|
|
20250625,095000,107735359,4870,4870,4870,4870,74
|
|
20250625,094900,107374979,4870,4870,4870,4870,8
|
|
20250625,094800,107336019,4870,4875,4875,4870,280
|
|
20250625,094700,105972414,4875,4870,4875,4870,376
|
|
20250625,094600,104141224,4870,4870,4870,4870,176
|
|
20250625,094500,103284104,4870,4870,4870,4870,0
|
|
20250625,094400,103284104,4870,4870,4870,4870,0
|
|
20250625,094300,103284104,4870,4850,4870,4850,503
|
|
20250625,094200,100844499,4855,4855,4855,4855,0
|
|
20250625,094100,100844499,4855,4850,4855,4850,797
|
|
20250625,094000,96976559,4850,4850,4850,4850,90
|
|
20250625,093900,96540059,4850,4850,4850,4850,305
|
|
20250625,093800,95060809,4850,4850,4850,4850,500
|
|
20250625,093700,92635809,4880,4850,4880,4850,106
|
|
20250625,093600,92119179,4875,4875,4875,4875,300
|
|
20250625,093500,90656679,4875,4850,4875,4850,39
|
|
20250625,093400,90467174,4850,4850,4850,4850,1
|
|
20250625,093300,90462324,4830,4835,4835,4825,147
|
|
20250625,093200,89752089,4840,4840,4840,4830,1732
|
|
20250625,093100,81371219,4850,4840,4850,4840,32
|
|
20250625,093000,81216329,4840,4850,4850,4840,623
|
|
20250625,092900,78194799,4860,4850,4860,4840,140
|
|
20250625,092800,77515499,4860,4860,4860,4850,240
|
|
20250625,092700,76350839,4855,4860,4860,4855,56
|
|
20250625,092600,76078709,4860,4865,4865,4855,370
|
|
20250625,092500,74280684,4865,4870,4870,4865,121
|
|
20250625,092400,73691964,4895,4895,4895,4895,297
|
|
20250625,092300,72238149,4875,4882,4895,4875,897
|
|
20250625,092200,67854151,4880,4885,4885,4880,229
|
|
20250625,092100,66736236,4880,4865,4885,4865,266
|
|
20250625,092000,65439261,4865,4857,4865,4857,257
|
|
20250625,091900,64190170,4860,4850,4860,4850,677
|
|
20250625,091800,60904865,4850,4850,4850,4850,18
|
|
20250625,091700,60817565,4850,4850,4855,4850,1957
|
|
20250625,091600,51325930,4850,4850,4855,4850,111
|
|
20250625,091500,50787575,4860,4860,4860,4860,0
|
|
20250625,091400,50787575,4860,4845,4860,4845,47
|
|
20250625,091300,50559635,4815,4830,4830,4815,800
|
|
20250625,091200,46699855,4835,4850,4850,4835,11
|
|
20250625,091100,46646655,4830,4835,4840,4830,376
|
|
20250625,091000,44828915,4840,4840,4845,4840,505
|
|
20250625,090900,42384530,4845,4865,4865,4845,6860
|
|
20250625,090800,9070865,4865,4865,4865,4865,10
|
|
20250625,090700,9022215,4860,4885,4885,4860,266
|
|
20250625,090600,7728080,4880,4880,4880,4880,232
|
|
20250625,090500,6595920,4880,4870,4880,4855,316
|
|
20250625,090400,5060055,4865,4865,4865,4865,0
|
|
20250625,090300,5060055,4865,4885,4885,4865,220
|
|
20250625,090200,3989245,4865,4865,4885,4865,57
|
|
20250625,090100,3711540,4865,4865,4865,4865,2
|
|
20250625,090000,3701810,4850,4850,4870,4850,763
|